Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioasis Technologies Inc (OP: BIOAF )

0.0040 UNCHANGED
Streaming Delayed Price Updated: 10:59 AM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.0290 0.0290 0.0290 0.0290 888 +0.00(+12.40%)
Jan 30, 2023 0.0258 0.0258 0.0258 0.0258 300 -0.00(-2.64%)
Jan 27, 2023 0.0230 0.0265 0.0230 0.0265 16,000 +0.00(+0.00%)
Jan 26, 2023 0.0265 0.0265 0.0265 0.0265 77,000 -0.00(-6.03%)
Jan 25, 2023 0.0280 0.0285 0.0280 0.0282 317,918 +0.00(+6.42%)
Jan 24, 2023 0.0250 0.0293 0.0250 0.0265 235,035 -0.00(-11.67%)
Jan 23, 2023 0.0295 0.0300 0.0295 0.0300 286,200 -0.00(-4.46%)
Jan 20, 2023 0.0295 0.0314 0.0295 0.0314 40,000 -0.00(-1.26%)
Jan 19, 2023 0.0323 0.0383 0.0292 0.0318 221,500 -0.01(-24.64%)
Jan 18, 2023 0.0350 0.0422 0.0350 0.0422 158,100 +0.01(+15.30%)
Jan 13, 2023 0.0366 0 -0.01(-12.65%)
Jan 12, 2023 0.0419 0.0419 0.0419 0.0419 22,740 +0.00(+8.55%)
Jan 11, 2023 0.0418 0.0418 0.0386 0.0386 54,605 -0.01(-15.54%)
Jan 10, 2023 0.0397 0.0457 0.0397 0.0457 11,000 -0.01(-10.39%)
Jan 09, 2023 0.0510 0.0510 0.0510 0.0510 533 +0.01(+12.83%)
Jan 06, 2023 0.0560 0.0560 0.0450 0.0452 32,851 -0.01(-19.29%)
Jan 05, 2023 0.0395 0.0563 0.0395 0.0560 228,973 +0.02(+40.00%)
Jan 04, 2023 0.0405 0.0405 0.0400 0.0400 1,660 +0.00(+1.27%)
Jan 03, 2023 0.0405 0.0405 0.0395 0.0395 32,200 -0.01(-12.61%)
Dec 30, 2022 0.0400 0.0452 0.0400 0.0452 45,830 +0.00(+4.87%)
Dec 29, 2022 0.0395 0.0431 0.0395 0.0431 1,250 +0.00(+9.11%)
Dec 28, 2022 0.0395 0.0395 0.0395 0.0395 4,500 +0.00(+12.86%)
Dec 27, 2022 0.0350 0.0350 0.0350 0.0350 5,200 +0.00(+12.18%)
Dec 23, 2022 0.0400 0.0400 0.0312 0.0312 28,000 -0.01(-24.64%)
Dec 21, 2022 0.0414 0 +0.00(+8.95%)
Dec 20, 2022 0.0430 0.0430 0.0365 0.0380 65,680 +0.01(+54.47%)
Dec 19, 2022 0.0423 0.0423 0.0246 0.0246 30,000 -0.02(-44.72%)
Dec 16, 2022 0.0447 0.0518 0.0445 0.0445 428,700 -0.01(-15.72%)
Dec 15, 2022 0.0636 0.0650 0.0528 0.0528 457,540 -0.02(-22.24%)
Dec 14, 2022 0.0947 0.0947 0.0646 0.0679 207,471 -0.03(-30.00%)
Dec 13, 2022 0.1843 0.1843 0.0970 0.0970 26,655 -0.05(-35.80%)
Dec 12, 2022 0.1365 0.1511 0.1351 0.1511 14,984 +0.01(+8.16%)
Dec 09, 2022 0.1246 0.1397 0.1246 0.1397 6,000 +0.02(+19.91%)
Dec 08, 2022 0.1165 0.1165 0.1165 0.1165 2,000 -0.00(-2.02%)
Dec 05, 2022 0.1189 35 -0.01(-4.88%)
Dec 02, 2022 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+2.97%)
Dec 01, 2022 0.1214 0.1214 0.1214 0.1214 1,000 -0.00(-2.41%)
Nov 30, 2022 0.1097 0.1244 0.1097 0.1244 2,100 +0.00(+3.67%)
Nov 29, 2022 0.1200 0.1200 0.1200 0.1200 200 +0.00(+3.72%)
Nov 28, 2022 0.1157 0.1157 0.1157 0.1157 500 -0.01(-7.44%)
Nov 21, 2022 0.1250 0 +0.02(+16.71%)
Nov 18, 2022 0.1071 0.1071 0.1071 0.1071 380 -0.01(-9.85%)
Nov 17, 2022 0.1188 0.1188 0.1188 0.1188 100 +0.00(+4.21%)
Nov 16, 2022 0.1046 0.1148 0.1046 0.1140 10,832 -0.01(-4.44%)
Nov 15, 2022 0.1193 0.1193 0.1193 0.1193 1,000 -0.00(-0.58%)
Nov 14, 2022 0.1200 0.1200 0.1200 0.1200 8,728 -0.01(-4.38%)
Nov 11, 2022 0.1255 0.1255 0.1255 0.1255 276 +0.00(+0.40%)
Nov 10, 2022 0.1149 0.1250 0.1040 0.1250 26,700 +0.01(+13.43%)
Nov 09, 2022 0.1170 0.1170 0.1102 0.1102 2,000 +0.01(+7.20%)
Nov 08, 2022 0.1028 0.1028 0.1028 0.1028 1,600 -0.01(-10.69%)
Nov 07, 2022 0.1430 0.1430 0.1151 0.1151 7,550 -0.03(-21.65%)
Nov 04, 2022 0.1469 0.1469 0.1469 0.1469 1,430 +0.02(+19.04%)
Nov 03, 2022 0.1240 0.1300 0.1234 0.1234 2,500 -0.02(-11.73%)
Nov 02, 2022 0.1023 0.1398 0.1023 0.1398 71,690 +0.02(+16.69%)
Nov 01, 2022 0.1244 0.1289 0.1198 0.1198 2,500 +0.00(+0.00%)
Oct 31, 2022 0.1270 0.1270 0.1198 0.1198 16,200 -0.01(-6.04%)
Oct 28, 2022 0.1275 0.1280 0.1275 0.1275 2,000 +0.00(+0.55%)
Oct 27, 2022 0.1279 0.1279 0.1268 0.1268 5,936 +0.00(+3.34%)
Oct 26, 2022 0.1227 0.1227 0.1227 0.1227 1,000 +0.00(+2.25%)
Oct 25, 2022 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Oct 24, 2022 0.1200 0 +0.00(+3.54%)
Oct 20, 2022 0.1159 0 +0.00(+1.67%)
Oct 19, 2022 0.1140 0.1140 0.1140 0.1140 5,226 +0.01(+10.79%)
Oct 18, 2022 0.1029 0.1029 0.1029 0.1029 2,000 -0.00(-3.65%)
Oct 14, 2022 0.1068 0 -0.04(-25.31%)
Oct 13, 2022 0.1430 0.1430 0.1430 0.1430 1,000 +0.02(+15.79%)
Oct 12, 2022 0.1235 0.1235 0.1235 0.1235 826 -0.00(-2.60%)
Oct 11, 2022 0.1214 0.1268 0.1214 0.1268 5,000 -0.02(-13.74%)
Oct 07, 2022 0.1470 0 +0.05(+51.55%)
Oct 06, 2022 0.0970 0.0970 0.0970 0.0970 15,383 -0.02(-19.23%)
Oct 05, 2022 0.1185 0.1201 0.1185 0.1201 7,500 -0.01(-5.28%)
Oct 04, 2022 0.1268 0.1302 0.1248 0.1268 7,166 +0.00(+1.60%)
Oct 03, 2022 0.1120 0.1248 0.1120 0.1248 1,562 +0.00(+2.30%)
Sep 30, 2022 0.1274 0.1274 0.1220 0.1220 300 +0.01(+5.17%)
Sep 27, 2022 0.1160 0 +0.00(+1.93%)
Sep 23, 2022 0.1138 4 -0.01(-9.32%)
Sep 20, 2022 0.1255 0 -0.01(-6.90%)
Sep 15, 2022 0.1348 0 -0.01(-7.03%)
Sep 13, 2022 0.1450 300 -0.01(-3.33%)
Sep 12, 2022 0.1605 0.1605 0.1500 0.1500 11,320 -0.02(-11.76%)
Sep 09, 2022 0.1500 0.1700 0.1500 0.1700 3,150 -0.00(-2.75%)
Sep 08, 2022 0.1748 0.1748 0.1748 0.1748 300 -0.01(-2.89%)
Sep 07, 2022 0.1795 0.1800 0.1694 0.1800 3,500 +0.02(+10.02%)
Sep 06, 2022 0.1570 0.2110 0.1489 0.1636 12,600 +0.02(+12.05%)
Sep 01, 2022 0.1460 0 +0.02(+16.80%)
Aug 31, 2022 0.1300 0.1458 0.1250 0.1250 11,500 +0.00(+0.00%)
Aug 30, 2022 0.1250 0.1250 0.1250 0.1250 500 -0.01(-6.23%)
Aug 29, 2022 0.1143 0.1333 0.1143 0.1333 26,500 +0.01(+11.08%)
Aug 25, 2022 0.1200 0 +0.01(+6.67%)
Aug 24, 2022 0.1203 0.1203 0.1125 0.1125 7,700 -0.00(-1.66%)
Aug 23, 2022 0.1144 0.1144 0.1144 0.1144 100 -0.00(-1.04%)
Aug 22, 2022 0.0972 0.1157 0.0972 0.1156 35,720 -0.00(-2.20%)
Aug 19, 2022 0.1200 0.1202 0.1182 0.1182 77,790 -0.01(-8.02%)
Aug 18, 2022 0.1285 0.1285 0.1285 0.1285 2,500 -0.00(-0.39%)
Aug 17, 2022 0.1176 0.1290 0.1176 0.1290 4,000 +0.02(+16.22%)
Aug 16, 2022 0.1200 0.1200 0.1110 0.1110 12,500 +0.00(+0.91%)
Aug 15, 2022 0.1103 0.1103 0.1100 0.1100 8,500 -0.01(-8.03%)
Aug 11, 2022 0.1196 0 -0.00(-0.33%)
Aug 10, 2022 0.1200 0.1200 0.1200 0.1200 1,460 +0.00(+0.00%)
Aug 09, 2022 0.1200 0.1214 0.1200 0.1200 11,000 +0.00(+0.00%)
Aug 08, 2022 0.1109 0.1200 0.1062 0.1200 53,990 +0.02(+23.08%)
Aug 05, 2022 0.1030 0.1030 0.0975 0.0975 9,990 -0.00(-2.50%)
Aug 03, 2022 0.1000 0 -0.01(-4.85%)
Aug 02, 2022 0.1019 0.1098 0.1019 0.1051 15,190 -0.01(-7.56%)
Aug 01, 2022 0.1137 0.1137 0.1137 0.1137 253 +0.01(+7.98%)
Jul 29, 2022 0.1052 0.1068 0.1039 0.1053 49,000 +0.01(+6.04%)
Jul 27, 2022 0.0993 0 -0.00(-0.40%)
Jul 26, 2022 0.1009 0.1009 0.0972 0.0997 7,283 -0.00(-4.04%)
Jul 25, 2022 0.1108 0.1108 0.1039 0.1039 12,881 -0.01(-5.55%)
Jul 22, 2022 0.1100 0.1100 0.1100 0.1100 950 -0.00(-1.35%)
Jul 20, 2022 0.1115 0 -0.00(-1.50%)
Jul 19, 2022 0.1055 0.1132 0.1055 0.1132 708 +0.00(+2.91%)
Jul 18, 2022 0.1150 0.1179 0.1100 0.1100 26,950 +0.00(+0.00%)
Jul 15, 2022 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.92%)
Jul 14, 2022 0.1090 0.1090 0.1090 0.1090 12,635 -0.00(-2.68%)
Jul 13, 2022 0.1184 0.1184 0.1120 0.1120 902 -0.01(-5.80%)
Jul 12, 2022 0.1189 0.1189 0.1189 0.1189 400 +0.00(+3.57%)
Jul 11, 2022 0.1138 0.1189 0.1102 0.1148 8,900 +0.00(+0.26%)
Jul 08, 2022 0.1145 0.1145 0.1145 0.1145 2,000 +0.00(+1.15%)
Jul 07, 2022 0.1132 0.1132 0.1132 0.1132 400 +0.00(+2.26%)
Jul 06, 2022 0.1107 0.1107 0.1107 0.1107 2,480 +0.00(+0.64%)
Jul 05, 2022 0.1040 0.1219 0.1040 0.1100 12,000 -0.02(-13.59%)
Jul 01, 2022 0.1273 0.1273 0.1273 0.1273 100 -0.01(-4.86%)
Jun 28, 2022 0.1338 25 -0.01(-4.43%)
Jun 27, 2022 0.1400 0.1471 0.1400 0.1400 3,000 +0.00(+1.89%)
Jun 24, 2022 0.1374 0.1374 0.1374 0.1374 1,500 +0.00(+0.00%)
Jun 23, 2022 0.1486 0.1486 0.1374 0.1374 4,100 -0.01(-9.25%)
Jun 22, 2022 0.1583 0.1583 0.1514 0.1514 400 +0.01(+8.92%)
Jun 21, 2022 0.1400 0.1400 0.1390 0.1390 101,000 -0.02(-12.47%)
Jun 16, 2022 0.1588 0 +0.01(+5.87%)
Jun 15, 2022 0.1542 0.1542 0.1277 0.1500 4,900 -0.01(-3.60%)
Jun 13, 2022 0.1556 0 -0.02(-11.74%)
Jun 10, 2022 0.1763 0.1763 0.1763 0.1763 500 +0.01(+3.71%)
Jun 09, 2022 0.1700 0.1700 0.1700 0.1700 2,100 -0.01(-5.71%)
Jun 08, 2022 0.1736 0.1935 0.1700 0.1803 3,530 +0.01(+3.86%)
Jun 07, 2022 0.1736 0.1736 0.1736 0.1736 2,746 -0.02(-11.47%)
Jun 06, 2022 0.1832 0.1961 0.1768 0.1961 2,100 +0.02(+11.36%)
Jun 01, 2022 0.1761 0 +0.00(+0.57%)
May 31, 2022 0.1751 0.1751 0.1751 0.1751 5,000 -0.00(-1.90%)
May 25, 2022 0.1785 0 +0.03(+18.45%)
May 24, 2022 0.1399 0.1700 0.1399 0.1507 10,690 -0.03(-18.54%)
May 23, 2022 0.1700 0.1850 0.1700 0.1850 2,230 +0.00(+2.27%)
May 20, 2022 0.1800 0.1850 0.1700 0.1809 76,753 +0.00(+1.57%)
May 19, 2022 0.1980 0.1980 0.1779 0.1781 5,567 -0.01(-5.52%)
May 18, 2022 0.1885 0.1885 0.1885 0.1885 1,000 +0.00(+0.27%)
May 16, 2022 0.1880 50 -0.00(-0.79%)
May 13, 2022 0.1947 0.1947 0.1800 0.1895 8,700 -0.00(-0.37%)
May 12, 2022 0.1800 0.1902 0.1800 0.1902 6,598 -0.00(-0.11%)
May 11, 2022 0.1850 0.1937 0.1849 0.1904 22,303 +0.02(+12.00%)
May 10, 2022 0.1700 0.1888 0.1700 0.1700 30,884 -0.02(-8.65%)
May 09, 2022 0.1830 0.1861 0.1830 0.1861 400 +0.01(+5.98%)
May 06, 2022 0.1844 0.1987 0.1756 0.1756 6,992 -0.00(-0.57%)
May 05, 2022 0.1978 0.1978 0.1766 0.1766 2,050 -0.01(-6.36%)
May 04, 2022 0.1886 0.1886 0.1886 0.1886 400 -0.01(-3.92%)
May 03, 2022 0.1809 0.1991 0.1809 0.1963 11,320 +0.01(+2.83%)
May 02, 2022 0.1896 0.1909 0.1896 0.1909 6,531 +0.01(+5.35%)
Apr 29, 2022 0.1758 0.1812 0.1755 0.1812 1,239 +0.01(+3.25%)
Apr 28, 2022 0.1775 0.1839 0.1755 0.1755 7,155 -0.00(-0.17%)
Apr 27, 2022 0.1755 0.1758 0.1703 0.1758 17,610 +0.00(+0.17%)
Apr 26, 2022 0.1802 0.1810 0.1755 0.1755 3,001 -0.00(-2.50%)
Apr 25, 2022 0.1900 0.1900 0.1800 0.1800 51,805 -0.00(-2.65%)
Apr 22, 2022 0.1841 0.1900 0.1755 0.1849 34,217 -0.01(-2.68%)
Apr 21, 2022 0.1900 0.1900 0.1900 0.1900 1,560 -0.00(-0.78%)
Apr 20, 2022 0.1881 0.2002 0.1881 0.1915 5,600 +0.01(+3.96%)
Apr 19, 2022 0.1772 0.1996 0.1772 0.1842 9,210 -0.02(-7.81%)
Apr 18, 2022 0.1998 0.1998 0.1998 0.1998 1,005 +0.01(+5.99%)
Apr 14, 2022 0.1885 0.1885 0.1885 0.1885 1,590 -0.00(-1.87%)
Apr 13, 2022 0.1997 0.1997 0.1885 0.1921 5,133 -0.02(-8.48%)
Apr 12, 2022 0.2078 0.2100 0.1983 0.2099 21,074 +0.02(+9.38%)
Apr 11, 2022 0.1807 0.1919 0.1807 0.1919 2,705 +0.00(+0.37%)
Apr 05, 2022 0.1912 0 -0.01(-3.58%)
Apr 04, 2022 0.1983 0.1983 0.1983 0.1983 214 +0.00(+2.32%)
Apr 01, 2022 0.1938 0.1938 0.1825 0.1938 4,000 -0.02(-7.71%)
Mar 31, 2022 0.2186 0.2186 0.2100 0.2100 11,989 -0.01(-3.71%)
Mar 30, 2022 0.2340 0.2340 0.2181 0.2181 2,700 +0.02(+12.48%)
Mar 29, 2022 0.2020 0.2039 0.1939 0.1939 16,000 +0.02(+10.80%)
Mar 28, 2022 0.1750 0.1750 0.1750 0.1750 680 -0.02(-10.58%)
Mar 23, 2022 0.1957 0 -0.00(-2.15%)
Mar 22, 2022 0.1875 0.2000 0.1810 0.2000 15,150 +0.01(+6.04%)
Mar 21, 2022 0.1885 0.1886 0.1885 0.1886 8,753 +0.00(+1.67%)
Mar 18, 2022 0.1888 0.1888 0.1855 0.1855 57,700 -0.00(-1.80%)
Mar 17, 2022 0.2000 0.2000 0.1888 0.1889 7,650 +0.00(+2.61%)
Mar 16, 2022 0.1791 0.1841 0.1791 0.1841 700 -0.01(-3.91%)
Mar 15, 2022 0.1916 0.1916 0.1916 0.1916 1,001 +0.00(+2.46%)
Mar 14, 2022 0.2078 0.2078 0.1870 0.1870 5,500 +0.00(+0.54%)
Mar 10, 2022 0.1860 40 -0.01(-3.28%)
Mar 09, 2022 0.1973 0.1973 0.1923 0.1923 3,490 +0.01(+3.22%)
Mar 07, 2022 0.1863 0 -0.00(-1.95%)
Mar 04, 2022 0.1972 0.2000 0.1709 0.1900 213,007 -0.02(-9.31%)
Mar 03, 2022 0.2095 0.2095 0.2095 0.2095 500 +0.01(+2.70%)
Mar 02, 2022 0.2146 0.2156 0.2040 0.2040 63,660 -0.00(-2.35%)
Feb 28, 2022 0.2089 0 +0.00(+1.51%)
Feb 24, 2022 0.2058 0 +0.01(+2.90%)
Feb 22, 2022 0.2000 9 -0.00(-0.45%)
Feb 17, 2022 0.2009 0 +0.00(+0.90%)
Feb 16, 2022 0.1920 0.1991 0.1920 0.1991 21,000 +0.00(+1.58%)
Feb 15, 2022 0.1810 0.2144 0.1810 0.1960 8,630 -0.02(-7.63%)
Feb 11, 2022 0.2122 120 -0.01(-3.55%)
Feb 09, 2022 0.2200 0 -0.00(-0.45%)
Feb 08, 2022 0.2100 0.2210 0.2062 0.2210 53,000 +0.03(+17.55%)
Feb 07, 2022 0.2240 0.2240 0.1880 0.1880 34,600 -0.02(-9.44%)
Feb 04, 2022 0.2104 0.2104 0.1874 0.2076 102,500 -0.01(-3.40%)
Feb 02, 2022 0.2150 0.2150 0.2149 0.2149 750 +0.01(+4.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.