Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,107.84 -223.52 (-0.35%) CMC Crypto 200
1,328.49 -36.64 (-2.68%)
BioRem Inc. (BRM.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 12:47PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1.9400 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 21,200 |
| 03 May 2024 | 1.9000 | 1.9400 | 1.8500 | 1.9400 | 1.9400 | 31,500 |
| 02 May 2024 | 1.9200 | 1.9200 | 1.8800 | 1.8800 | 1.8800 | 34,600 |
| 01 May 2024 | 1.9400 | 1.9400 | 1.8800 | 1.8800 | 1.8800 | 16,800 |
| 30 Apr 2024 | 1.9800 | 1.9800 | 1.8500 | 1.9400 | 1.9400 | 56,700 |
| 29 Apr 2024 | 1.9900 | 1.9900 | 1.9400 | 1.9500 | 1.9500 | 23,000 |
| 26 Apr 2024 | 1.9900 | 1.9900 | 1.9700 | 1.9700 | 1.9700 | 21,400 |
| 25 Apr 2024 | 2.0300 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 14,100 |
| 24 Apr 2024 | 2.0300 | 2.0800 | 1.9900 | 2.0800 | 2.0800 | 39,100 |
| 23 Apr 2024 | 2.0400 | 2.0500 | 1.9700 | 2.0100 | 2.0100 | 48,000 |
| 22 Apr 2024 | 2.0800 | 2.0800 | 1.9900 | 2.0100 | 2.0100 | 33,400 |
| 19 Apr 2024 | 1.9600 | 2.0800 | 1.9500 | 2.0600 | 2.0600 | 176,500 |
| 18 Apr 2024 | 1.9500 | 1.9600 | 1.8600 | 1.9600 | 1.9600 | 45,400 |
| 17 Apr 2024 | 1.9500 | 1.9700 | 1.9300 | 1.9700 | 1.9700 | 8,300 |
| 16 Apr 2024 | 1.9800 | 1.9900 | 1.9600 | 1.9900 | 1.9900 | 7,700 |
| 15 Apr 2024 | 2.0400 | 2.0400 | 1.9100 | 1.9900 | 1.9900 | 65,200 |
| 12 Apr 2024 | 1.9700 | 2.0800 | 1.9300 | 1.9600 | 1.9600 | 90,200 |
| 11 Apr 2024 | 1.4200 | 1.9000 | 1.4000 | 1.8900 | 1.8900 | 218,600 |
| 10 Apr 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 5,400 |
| 09 Apr 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 35,700 |
| 08 Apr 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 10,200 |
| 05 Apr 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 7,400 |
| 04 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 500 |
| 03 Apr 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 14,900 |
| 02 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
| 01 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 28 Mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 8,300 |
| 27 Mar 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 5,700 |
| 26 Mar 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 20,500 |
| 25 Mar 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 7,900 |
| 22 Mar 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 26,900 |
| 21 Mar 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 9,700 |
| 20 Mar 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 1,100 |
| 19 Mar 2024 | 1.4700 | 1.4700 | 1.4100 | 1.4100 | 1.4100 | 7,500 |
| 18 Mar 2024 | 1.4100 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 4,600 |
| 15 Mar 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 3,000 |
| 14 Mar 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 26,900 |
| 13 Mar 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 17,400 |
| 12 Mar 2024 | 1.4100 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 23,100 |
| 11 Mar 2024 | 1.4400 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 11,900 |
| 08 Mar 2024 | 1.4700 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 42,300 |
| 07 Mar 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 21,800 |
| 06 Mar 2024 | 1.4900 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 2,700 |
| 05 Mar 2024 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 22,500 |
| 04 Mar 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 6,200 |
| 01 Mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 9,900 |
| 29 Feb 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 1,100 |
| 28 Feb 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 7,800 |
| 27 Feb 2024 | 1.5700 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 21,500 |
| 26 Feb 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 19,700 |
| 23 Feb 2024 | 1.5400 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 14,000 |
| 22 Feb 2024 | 1.5400 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 7,400 |
| 21 Feb 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 67,600 |
| 20 Feb 2024 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 6,100 |
| 16 Feb 2024 | 1.5100 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | 40,700 |
| 15 Feb 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 19,300 |
| 14 Feb 2024 | 1.5300 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 37,500 |
| 13 Feb 2024 | 1.5800 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 9,400 |
| 12 Feb 2024 | 1.5600 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 17,900 |
| 09 Feb 2024 | 1.5200 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 37,700 |
| 08 Feb 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5100 | 1.5100 | 41,900 |
| 07 Feb 2024 | 1.5800 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 24,900 |
| 06 Feb 2024 | 1.5800 | 1.6200 | 1.5400 | 1.6000 | 1.6000 | 74,800 |
| 05 Feb 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 45,200 |
| 02 Feb 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 91,300 |
| 01 Feb 2024 | 1.4200 | 1.5400 | 1.4200 | 1.5300 | 1.5300 | 57,500 |
| 31 Jan 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 10,800 |
| 30 Jan 2024 | 1.3700 | 1.5100 | 1.3700 | 1.4100 | 1.4100 | 61,700 |
| 29 Jan 2024 | 1.4500 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 47,700 |
| 26 Jan 2024 | 1.3900 | 1.4400 | 1.3900 | 1.4400 | 1.4400 | 73,000 |
| 25 Jan 2024 | 1.4700 | 1.4700 | 1.3400 | 1.3400 | 1.3400 | 39,400 |
| 24 Jan 2024 | 1.1500 | 1.4000 | 1.1500 | 1.4000 | 1.4000 | 197,600 |
| 23 Jan 2024 | 1.0900 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 220,000 |
| 22 Jan 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 10,700 |
| 19 Jan 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 36,800 |
| 18 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 17 Jan 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 29,200 |
| 16 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 14,700 |
| 15 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 3,500 |
| 12 Jan 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 3,500 |
| 11 Jan 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 34,600 |
| 10 Jan 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 500 |
| 09 Jan 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,000 |
| 08 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 05 Jan 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 5,000 |
| 04 Jan 2024 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 29,500 |
| 03 Jan 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 02 Jan 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 5,000 |
| 29 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,700 |
| 28 Dec 2023 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 3,900 |
| 27 Dec 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 22 Dec 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 10,500 |
| 21 Dec 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 36,100 |
| 20 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 19 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 200 |
| 18 Dec 2023 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 6,400 |
| 15 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 5,000 |
| 14 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 10,000 |
| 13 Dec 2023 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 14,500 |
| 12 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 3,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.