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, 2017 0.8260 0.8260 0.8260 0 +0.01(+0.73%)
Jan 30, 2017 0.8200 0.8200 0.8200 0.8200 1,900 -0.03(-3.42%)
Jan 26, 2017 0.8490 0.8490 0.8490 0 -0.03(-2.89%)
Jan 25, 2017 0.8610 0.8743 0.8610 0.8743 945 +0.07(+8.07%)
Jan 24, 2017 0.8040 0.8090 0.8040 0.8090 2,000 -0.07(-8.35%)
Jan 23, 2017 0.8550 0.8827 0.8550 0.8827 3,500 +0.09(+11.30%)
Jan 20, 2017 0.7931 0.7931 0.7931 0.7931 400 -0.01(-1.60%)
Jan 19, 2017 0.8050 0.8060 0.8050 0.8060 10,500 -0.02(-2.30%)
Jan 18, 2017 0.8250 0.8250 0.8250 0.8250 1,000 +0.01(+0.61%)
Jan 13, 2017 0.8200 0.8200 0.8200 0 -0.01(-1.55%)
Jan 12, 2017 0.8477 0.8477 0.8300 0.8329 30,300 -0.04(-4.17%)
Jan 10, 2017 0.8691 0.8691 0.8691 92 +0.01(+0.60%)
Jan 09, 2017 0.9350 0.9350 0.8639 0.8639 10,100 -0.02(-2.49%)
Jan 06, 2017 0.9240 0.9240 0.8860 0.8860 10,092 -0.04(-4.73%)
Jan 05, 2017 0.8687 0.9300 0.8687 0.9300 4,144 +0.07(+8.39%)
Jan 04, 2017 0.8579 0.8580 0.8579 0.8580 16,100 -0.00(-0.12%)
Jan 03, 2017 0.8239 0.8590 0.8239 0.8590 2,280 -0.00(-0.21%)
Dec 30, 2016 0.8608 0.8608 0.8608 0 +0.00(+0.37%)
Dec 29, 2016 0.8576 0.8576 0.8576 0.8576 887 +0.05(+6.43%)
Dec 28, 2016 0.8269 0.8269 0.8000 0.8058 114,000 +0.01(+0.72%)
Dec 27, 2016 0.8593 0.8593 0.8000 0.8000 16,500 -0.08(-9.58%)
Dec 22, 2016 0.8848 0.8848 0.8848 0 -0.01(-0.58%)
Dec 20, 2016 0.8900 0.8900 0.8900 0 +0.07(+8.27%)
Dec 19, 2016 0.8300 0.8300 0.8220 0.8220 24,390 -0.01(-0.99%)
Dec 16, 2016 0.8200 0.8572 0.8198 0.8302 8,200 +0.00(+0.39%)
Dec 15, 2016 0.8270 0.8333 0.8270 0.8270 12,000 -0.00(-0.47%)
Dec 14, 2016 0.8760 0.8760 0.7823 0.8309 106,520 +0.05(+6.53%)
Dec 13, 2016 0.8100 0.8100 0.7800 0.7800 99,300 -0.10(-11.09%)
Dec 12, 2016 0.8710 0.9120 0.8710 0.8773 33,100 -0.04(-3.96%)
Dec 07, 2016 0.9135 0.9135 0.9135 0 -0.01(-1.01%)
Dec 06, 2016 0.9218 0.9228 0.9218 0.9228 3,400 +0.01(+1.07%)
Dec 05, 2016 0.9130 0.9130 0.9130 0.9130 200 -0.06(-6.45%)
Dec 02, 2016 0.9759 0.9759 0.9759 0.9759 245 +0.04(+4.26%)
Dec 01, 2016 0.8961 0.9360 0.8651 0.9360 2,982 -0.03(-3.51%)
Nov 30, 2016 0.9700 0.9700 0.9700 0.9700 100 +0.02(+1.68%)
Nov 23, 2016 0.9540 0.9540 0.9540 0 -0.00(-0.31%)
Nov 22, 2016 0.9681 0.9703 0.9427 0.9570 3,000 -0.03(-3.24%)
Nov 21, 2016 0.9890 0.9890 0.9890 0.9890 3,000 -0.04(-3.98%)
Nov 18, 2016 1.030 1.030 1.030 1.030 100 +0.06(+6.70%)
Nov 17, 2016 0.9600 0.9653 0.9600 0.9653 2,300 +0.03(+2.69%)
Nov 11, 2016 0.9400 0.9400 0.9400 25 -0.09(-8.73%)
Nov 10, 2016 0.9277 1.030 0.9277 1.030 2,300 +0.03(+2.99%)
Nov 09, 2016 0.9500 1.000 0.9480 1.000 4,700 +0.00(+0.00%)
Nov 07, 2016 1.000 1.000 1.000 0 +0.02(+2.04%)
Nov 04, 2016 0.9850 1.030 0.9800 0.9800 3,769 -0.01(-1.01%)
Nov 03, 2016 0.9900 0.9900 0.9900 0.9900 5,010 -0.03(-2.75%)
Nov 02, 2016 0.9940 1.050 0.9878 1.018 24,100 +0.02(+1.71%)
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.