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
Last 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, 2018 0.5600 0.5700 0.5600 0.5700 400 +0.02(+4.59%)
Jan 30, 2018 0.5293 0.5562 0.5293 0.5450 46,420 -0.07(-11.81%)
Jan 29, 2018 0.6180 0.6180 0.6180 0.6180 180 -0.01(-1.47%)
Jan 26, 2018 0.6083 0.6294 0.5808 0.6272 8,350 +0.02(+3.98%)
Jan 25, 2018 0.6041 0.6280 0.6011 0.6032 6,715 +0.01(+2.24%)
Jan 24, 2018 0.5809 0.5900 0.5809 0.5900 3,800 +0.03(+5.36%)
Jan 23, 2018 0.5247 0.5600 0.5247 0.5600 10,235 +0.03(+5.66%)
Jan 22, 2018 0.5300 0.5300 0.5300 0.5300 10,000 -0.01(-1.85%)
Jan 19, 2018 0.5226 0.5400 0.5226 0.5400 1,200 -0.01(-1.53%)
Jan 18, 2018 0.5484 0.5484 0.5484 0.5484 220 +0.01(+1.56%)
Jan 17, 2018 0.5400 0.5400 0.5400 0.5400 1,100 -0.01(-1.76%)
Jan 16, 2018 0.5300 0.5497 0.5300 0.5497 3,200 -0.03(-5.71%)
Jan 12, 2018 0.5830 0.5830 0.5830 0 +0.01(+1.92%)
Jan 11, 2018 0.5720 0.5720 0.5720 0.5720 200 -0.02(-2.87%)
Jan 10, 2018 0.5866 0.5866 0.5866 0.5889 3,000 +0.00(+0.24%)
Jan 09, 2018 0.6043 0.6043 0.5642 0.5875 5,390 +0.02(+3.25%)
Jan 08, 2018 0.5806 0.5806 0.5690 0.5690 30,200 -0.02(-3.56%)
Jan 05, 2018 0.5946 0.5946 0.5690 0.5900 5,500 -0.00(-0.77%)
Jan 04, 2018 0.5946 0.5946 0.5946 0.5946 650 -0.01(-0.90%)
Jan 03, 2018 0.6089 0.6089 0.5800 0.6000 25,821 -0.01(-1.56%)
Jan 02, 2018 0.5850 0.6095 0.5850 0.6095 840 +0.02(+4.19%)
Dec 29, 2017 0.5850 0.5850 0.5850 0 +0.00(+0.69%)
Dec 28, 2017 0.5980 0.5980 0.5770 0.5810 20,020 -0.04(-6.29%)
Dec 27, 2017 0.5900 0.6200 0.5725 0.6200 14,360 +0.04(+6.44%)
Dec 22, 2017 0.5825 0.5825 0.5825 0 +0.00(+0.43%)
Dec 21, 2017 0.5800 0.5800 0.5800 0.5800 300 +0.02(+3.57%)
Dec 20, 2017 0.5475 0.5600 0.5475 0.5600 7,200 +0.01(+0.90%)
Dec 19, 2017 0.5825 0.5845 0.5182 0.5550 319,213 -0.05(-9.02%)
Dec 18, 2017 0.5880 0.6100 0.5730 0.6100 36,800 -0.01(-0.81%)
Dec 15, 2017 0.6170 0.6170 0.5850 0.6150 5,400 -0.01(-2.01%)
Dec 14, 2017 0.6484 0.6484 0.5900 0.6276 7,800 +0.02(+2.89%)
Dec 13, 2017 0.6014 0.6100 0.6014 0.6100 1,300 +0.02(+2.57%)
Dec 12, 2017 0.5950 0.6175 0.5787 0.5947 27,700 -0.01(-1.53%)
Dec 11, 2017 0.6040 0.6040 0.6040 0.6040 500 -0.04(-5.63%)
Dec 08, 2017 0.6252 0.6426 0.6252 0.6400 20,700 -0.02(-3.03%)
Dec 07, 2017 0.6600 0.6600 0.6600 0.6600 300 -0.04(-5.09%)
Dec 05, 2017 0.6954 0.6954 0.6954 75 +0.03(+4.37%)
Dec 04, 2017 0.6663 0.6663 0.6663 0.6663 1,000 +0.02(+3.70%)
Dec 01, 2017 0.5842 0.6425 0.5842 0.6425 2,300 +0.06(+11.22%)
Nov 30, 2017 0.5721 0.5790 0.5721 0.5777 4,116 -0.03(-4.51%)
Nov 29, 2017 0.6050 0.6050 0.6050 0.6050 1,505 -0.01(-0.93%)
Nov 28, 2017 0.6107 0.6107 0.6107 0.6107 570 -0.01(-1.18%)
Nov 27, 2017 0.6961 0.6961 0.6180 0.6180 4,260 -0.05(-7.84%)
Nov 24, 2017 0.6400 0.6725 0.6394 0.6706 11,200 -0.03(-4.57%)
Nov 22, 2017 0.7040 0.7081 0.6940 0.7027 8,628 -0.00(-0.33%)
Nov 21, 2017 0.6912 0.7050 0.6912 0.7050 900 +0.01(+0.86%)
Nov 20, 2017 0.6700 0.7000 0.6700 0.6990 6,269 +0.01(+1.91%)
Nov 17, 2017 0.6890 0.6890 0.6859 0.6859 1,253 +0.00(+0.13%)
Nov 16, 2017 0.6840 0.6923 0.6840 0.6850 4,050 -0.03(-4.06%)
Nov 15, 2017 0.7140 0.7140 0.7140 0.7140 1,000 +0.01(+0.71%)
Nov 14, 2017 0.7593 0.7593 0.7000 0.7090 29,800 -0.10(-11.98%)
Nov 13, 2017 0.7500 0.8055 0.7460 0.8055 27,920 +0.06(+7.40%)
Nov 10, 2017 0.7110 0.7500 0.7110 0.7500 2,900 +0.04(+5.32%)
Nov 09, 2017 0.6873 0.7121 0.6873 0.7121 3,400 +0.01(+1.50%)
Nov 08, 2017 0.6930 0.7188 0.6881 0.7016 6,100 +0.03(+5.12%)
Nov 07, 2017 0.6760 0.6760 0.6674 0.6674 600 -0.00(-0.73%)
Nov 06, 2017 0.6774 0.6774 0.6723 0.6723 8,500 -0.02(-2.80%)
Nov 03, 2017 0.6917 0.6917 0.6917 0.6917 200 -0.01(-1.86%)
Nov 02, 2017 0.7048 0.7048 0.7048 0.7048 250 -0.03(-3.73%)
Nov 01, 2017 0.6695 0.7321 0.6695 0.7321 2,400 +0.03(+4.59%)
Oct 30, 2017 0.7000 0.7000 0.7000 0 -0.01(-1.62%)
Oct 27, 2017 0.7115 0.7115 0.7115 0.7115 150 -0.04(-5.76%)
Oct 24, 2017 0.7550 0.7550 0.7550 0 +0.04(+5.21%)
Oct 23, 2017 0.7176 0.7176 0.7176 0.7176 500 +0.02(+3.18%)
Oct 19, 2017 0.6955 0.6955 0.6955 0 -0.05(-6.83%)
Oct 17, 2017 0.7465 0.7465 0.7465 0 +0.01(+0.88%)
Oct 16, 2017 0.7370 0.7400 0.6992 0.7400 27,866 -0.01(-0.99%)
Oct 13, 2017 0.7254 0.7474 0.7254 0.7474 3,225 -0.00(-0.53%)
Oct 12, 2017 0.7514 0.7514 0.7514 0.7514 8,000 -0.01(-1.71%)
Oct 11, 2017 0.7095 0.7645 0.6951 0.7645 1,593 +0.04(+5.38%)
Oct 10, 2017 0.7255 0.7255 0.7255 0.7255 200 +0.00(+0.47%)
Oct 06, 2017 0.7221 0.7221 0.7221 0 -0.02(-2.93%)
Oct 05, 2017 0.7735 0.7735 0.7439 0.7439 1,900 -0.05(-6.40%)
Oct 04, 2017 0.7948 0.7948 0.7948 0.7948 250 -0.05(-5.47%)
Oct 03, 2017 0.8351 0.8443 0.8271 0.8408 4,685 -0.04(-4.55%)
Oct 02, 2017 0.8825 0.8825 0.8809 0.8809 300 +0.04(+5.16%)
Sep 29, 2017 0.8061 0.8377 0.8061 0.8377 602 +0.02(+1.87%)
Sep 28, 2017 0.8050 0.8223 0.7933 0.8223 7,400 -0.00(-0.11%)
Sep 27, 2017 0.8329 0.8329 0.8232 0.8232 20,300 +0.02(+2.34%)
Sep 26, 2017 0.8027 0.8060 0.7940 0.8044 4,000 -0.01(-0.69%)
Sep 25, 2017 0.8373 0.8373 0.8100 0.8100 7,100 -0.04(-4.42%)
Sep 22, 2017 0.8755 0.8755 0.8320 0.8475 1,650 -0.03(-3.69%)
Sep 21, 2017 0.8777 0.8800 0.8777 0.8800 500 +0.03(+3.08%)
Sep 20, 2017 0.9000 0.9000 0.8141 0.8537 45,936 -0.06(-6.19%)
Sep 19, 2017 0.8015 0.9350 0.8015 0.9100 45,300 +0.11(+13.75%)
Sep 18, 2017 0.8000 0.8000 0.8000 0.8000 200 +0.03(+4.07%)
Sep 15, 2017 0.7786 0.7786 0.7360 0.7687 4,830 -0.01(-0.77%)
Sep 14, 2017 0.7636 0.7976 0.7571 0.7747 15,580 +0.02(+2.04%)
Sep 13, 2017 0.7095 0.7593 0.7000 0.7592 16,900 +0.06(+8.47%)
Sep 12, 2017 0.6959 0.6999 0.6919 0.6999 21,470 +0.00(+0.71%)
Sep 11, 2017 0.6939 0.6950 0.6939 0.6950 750 +0.03(+4.95%)
Sep 08, 2017 0.6462 0.6962 0.6462 0.6622 19,300 -0.00(-0.11%)
Sep 07, 2017 0.6299 0.6639 0.6113 0.6629 74,487 +0.03(+4.56%)
Sep 06, 2017 0.6332 0.6496 0.5860 0.6340 39,046 -0.03(-4.86%)
Sep 05, 2017 0.6097 0.6664 0.6015 0.6664 53,280 +0.04(+5.78%)
Sep 01, 2017 0.6300 0.6300 0.6300 0.6300 400 +0.01(+1.61%)
Aug 31, 2017 0.6396 0.6733 0.6100 0.6200 8,600 -0.06(-8.74%)
Aug 30, 2017 0.6794 0.6794 0.6794 0.6794 1,100 -0.04(-5.11%)
Aug 29, 2017 0.7160 0.7160 0.7160 0.7160 5,856 -0.01(-1.20%)
Aug 28, 2017 0.7494 0.7494 0.7247 0.7247 5,175 +0.04(+6.06%)
Aug 25, 2017 0.6689 0.6834 0.6689 0.6833 2,200 +0.00(+0.41%)
Aug 24, 2017 0.6025 0.6990 0.6025 0.6805 10,380 +0.09(+14.60%)
Aug 23, 2017 0.5684 0.5938 0.5684 0.5938 1,000 +0.01(+1.82%)
Aug 22, 2017 0.5859 0.5859 0.5700 0.5832 2,678 -0.01(-1.80%)
Aug 21, 2017 0.5939 0.5939 0.5939 0.5939 1,000 +0.02(+3.29%)
Aug 18, 2017 0.5740 0.5848 0.5740 0.5750 8,844 -0.01(-2.23%)
Aug 17, 2017 0.5400 0.5881 0.5400 0.5881 4,000 +0.09(+17.39%)
Aug 16, 2017 0.5077 0.5077 0.5010 0.5010 2,185 +0.00(+0.20%)
Aug 15, 2017 0.5000 0.5046 0.5000 0.5000 14,100 +0.00(+0.00%)
Aug 14, 2017 0.5409 0.5409 0.5000 0.5000 1,600 -0.07(-12.91%)
Aug 11, 2017 0.5799 0.5799 0.5684 0.5741 4,600 +0.02(+3.35%)
Aug 10, 2017 0.5555 0.5555 0.5555 0.5555 200 +0.00(+0.45%)
Aug 09, 2017 0.5500 0.5530 0.5400 0.5530 11,500 +0.06(+12.63%)
Aug 04, 2017 0.4910 0.4910 0.4910 0 -0.03(-5.58%)
Aug 03, 2017 0.5200 0.5300 0.5200 0.5200 4,200 -0.00(-0.67%)
Aug 02, 2017 0.5300 0.5300 0.5235 0.5235 15,500 -0.01(-1.23%)
Aug 01, 2017 0.5300 0.5300 0.5300 0.5300 1,500 +0.01(+2.42%)
Jul 31, 2017 0.5338 0.5338 0.5175 0.5175 13,400 -0.01(-2.12%)
Jul 28, 2017 0.5321 0.5321 0.5287 0.5287 5,830 +0.00(+0.95%)
Jul 27, 2017 0.5488 0.5488 0.5237 0.5237 13,001 -0.02(-2.93%)
Jul 24, 2017 0.5395 0.5395 0.5395 0 +0.01(+2.00%)
Jul 19, 2017 0.5289 0.5289 0.5289 0 -0.02(-4.06%)
Jul 18, 2017 0.5513 0.5513 0.5513 0.5513 400 +0.03(+6.02%)
Jul 14, 2017 0.5200 0.5200 0.5200 0 +0.00(+0.58%)
Jul 12, 2017 0.5170 0.5170 0.5170 0 -0.01(-2.18%)
Jul 11, 2017 0.5285 0.5285 0.5285 0.5285 200 -0.01(-2.13%)
Jul 10, 2017 0.5470 0.5470 0.5400 0.5400 7,112 +0.01(+1.58%)
Jul 07, 2017 0.5316 0.5316 0.5316 0.5316 1,000 +0.01(+2.23%)
Jul 05, 2017 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Jul 03, 2017 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 29, 2017 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Jun 28, 2017 0.6000 0.6000 0.6000 0.6000 500 -0.01(-1.62%)
Jun 27, 2017 0.6099 0.6099 0.6099 0.6099 2,000 +0.04(+7.42%)
Jun 26, 2017 0.5649 0.5677 0.5627 0.5677 4,190 -0.01(-1.43%)
Jun 22, 2017 0.5760 0.5760 0.5760 20 +0.04(+7.26%)
Jun 21, 2017 0.5370 0.5370 0.5370 0.5370 200 +0.02(+3.97%)
Jun 19, 2017 0.5165 0.5165 0.5165 0 -0.03(-5.52%)
Jun 16, 2017 0.5467 0.5467 0.5467 0.5467 180 +0.01(+1.24%)
Jun 15, 2017 0.5531 0.5531 0.5400 0.5400 1,300 -0.01(-1.41%)
Jun 14, 2017 0.4950 0.5477 0.4950 0.5477 1,100 +0.03(+5.75%)
Jun 13, 2017 0.4990 0.5179 0.4990 0.5179 4,500 -0.01(-2.28%)
Jun 12, 2017 0.5300 0.5300 0.5300 0.5300 1,500 -0.00(-0.23%)
Jun 08, 2017 0.5312 0.5312 0.5312 0 +0.00(+0.72%)
Jun 07, 2017 0.5274 0.5274 0.5274 0.5274 200 -0.02(-4.40%)
Jun 05, 2017 0.5517 0.5517 0.5517 0 -0.01(-1.04%)
Jun 02, 2017 0.5819 0.5819 0.5350 0.5575 2,100 -0.01(-1.33%)
Jun 01, 2017 0.5230 0.5650 0.5230 0.5650 2,300 +0.01(+2.73%)
May 31, 2017 0.5500 0.5500 0.5500 0.5500 900 -0.02(-3.29%)
May 30, 2017 0.5831 0.5831 0.5600 0.5687 6,500 -0.01(-2.27%)
May 26, 2017 0.5919 0.5919 0.5819 0.5819 700 +0.03(+5.80%)
May 25, 2017 0.5700 0.5830 0.5500 0.5500 8,000 -0.02(-2.86%)
May 24, 2017 0.5662 0.5662 0.5662 0.5662 1,000 -0.03(-4.97%)
May 23, 2017 0.5958 0.5958 0.5958 0.5958 1,000 -0.02(-3.34%)
May 19, 2017 0.6164 0.6164 0.6164 0 +0.02(+2.90%)
May 17, 2017 0.5990 0.5990 0.5990 0 -0.04(-5.82%)
May 16, 2017 0.6360 0.6360 0.6360 0.6360 400 +0.01(+1.19%)
May 15, 2017 0.6285 0.6285 0.6285 0.6285 200 -0.00(-0.21%)
May 11, 2017 0.6298 0.6298 0.6298 0 +0.01(+0.83%)
May 10, 2017 0.6048 0.6246 0.6030 0.6246 3,900 +0.00(+0.19%)
May 09, 2017 0.6234 0.6234 0.6234 0.6234 500 -0.01(-1.50%)
May 05, 2017 0.6329 0.6329 0.6329 0 +0.03(+4.22%)
May 04, 2017 0.6073 0.6073 0.6073 0.6073 1,000 -0.03(-5.11%)
May 03, 2017 0.6357 0.6800 0.6357 0.6400 17,193 -0.02(-2.74%)
May 02, 2017 0.6230 0.6580 0.6211 0.6580 11,288 -0.02(-2.52%)
Apr 28, 2017 0.6750 0.6750 0.6750 0 -0.02(-2.46%)
Apr 27, 2017 0.7200 0.7200 0.6860 0.6920 3,500 -0.02(-3.19%)
Apr 26, 2017 0.7780 0.7989 0.7074 0.7148 11,385 -0.04(-5.21%)
Apr 25, 2017 0.6932 0.7909 0.6889 0.7541 13,800 +0.07(+9.45%)
Apr 24, 2017 0.6458 0.6900 0.6458 0.6890 8,500 +0.08(+12.40%)
Apr 21, 2017 0.6100 0.6130 0.6036 0.6130 5,000 +0.00(+0.49%)
Apr 20, 2017 0.5765 0.6100 0.5765 0.6100 10,500 +0.03(+5.63%)
Apr 17, 2017 0.5775 0.5775 0.5775 0 -0.06(-9.03%)
Apr 13, 2017 0.6348 0.6348 0.6348 0.6348 10,000 -0.01(-2.28%)
Apr 12, 2017 0.6496 0.6496 0.6496 0.6496 200 -0.07(-9.10%)
Apr 11, 2017 0.7076 0.7146 0.7076 0.7146 1,000 +0.02(+2.26%)
Apr 07, 2017 0.6988 0.6988 0.6988 0 +0.02(+3.69%)
Apr 06, 2017 0.6722 0.6739 0.6722 0.6739 3,080 -0.01(-1.46%)
Apr 04, 2017 0.6839 0.6839 0.6839 0 -0.01(-1.08%)
Apr 03, 2017 0.6983 0.7000 0.6540 0.6914 25,500 +0.10(+17.25%)
Mar 29, 2017 0.5897 0.5897 0.5897 0 +0.00(+0.80%)
Mar 28, 2017 0.5850 0.5850 0.5850 0.5850 2,000 -0.03(-5.32%)
Mar 27, 2017 0.6276 0.6300 0.6179 0.6179 7,580 +0.04(+6.55%)
Mar 24, 2017 0.5799 0.5799 0.5799 0.5799 500 +0.01(+2.29%)
Mar 23, 2017 0.5206 0.5669 0.4910 0.5669 11,300 -0.02(-3.92%)
Mar 21, 2017 0.5900 0.5900 0.5900 0 -0.05(-7.60%)
Mar 20, 2017 0.6385 0.6385 0.6385 0.6385 1,000 +0.03(+4.72%)
Mar 17, 2017 0.6180 0.6180 0.5931 0.6097 14,175 -0.04(-6.20%)
Mar 15, 2017 0.6500 0.6500 0.6500 0 -0.02(-2.26%)
Mar 14, 2017 0.6650 0.6650 0.6650 0.6650 1,000 +0.05(+8.84%)
Mar 10, 2017 0.6110 0.6110 0.6110 0 -0.02(-3.02%)
Mar 09, 2017 0.6300 0.6300 0.6300 0.6300 15,000 +0.01(+0.80%)
Mar 07, 2017 0.6250 0.6250 0.6250 0 -0.01(-1.03%)
Mar 06, 2017 0.6700 0.6700 0.6214 0.6315 11,913 -0.06(-9.24%)
Mar 03, 2017 0.6964 0.6964 0.6958 0.6958 4,624 -0.03(-4.55%)
Mar 01, 2017 0.7290 0.7290 0.7290 0 -0.00(-0.14%)
Feb 23, 2017 0.7300 0.7300 0.7300 0 -0.01(-0.95%)
Feb 22, 2017 0.7566 0.7566 0.7370 0.7370 1,200 -0.03(-3.87%)
Feb 17, 2017 0.7667 0.7667 0.7667 0 -0.02(-3.07%)
Feb 16, 2017 0.7790 0.8249 0.7790 0.7910 1,500 +0.00(+0.13%)
Feb 15, 2017 0.7780 0.7900 0.7780 0.7900 20,000 +0.06(+7.56%)
Feb 07, 2017 0.7345 0.7345 0.7345 0 -0.08(-9.43%)
Feb 06, 2017 0.8110 0.8110 0.8110 0.8110 1,000 -0.02(-2.87%)
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.