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

Biomark Diagnostics Inc (CSE: BUX )

0.2200 +0.0050 (+2.33%)
Official Closing Price Updated: 1:38 PM EDT, May 31, 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 (%)
Mar 30, 2016 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Mar 29, 2016 0.1450 0.1600 0.1450 0.1550 216,400 +0.01(+3.33%)
Mar 24, 2016 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Mar 23, 2016 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Mar 22, 2016 0.1300 0.1300 0.1200 0.1200 10,000 -0.04(-22.58%)
Mar 21, 2016 0.1500 0.1550 0.1500 0.1550 40,000 +0.01(+3.33%)
Mar 18, 2016 0.1500 0.1500 0.1200 0.1500 13,765 +0.00(+0.00%)
Mar 17, 2016 0.1400 0.1650 0.1400 0.1500 35,000 -0.01(-6.25%)
Mar 16, 2016 0.1450 0.1700 0.1400 0.1600 41,770 -0.01(-8.57%)
Mar 15, 2016 0.1100 0.1800 0.1100 0.1750 90,200 +0.06(+59.09%)
Mar 14, 2016 0.0900 0.1100 0.0900 0.1100 35,600 +0.02(+22.22%)
Mar 11, 2016 0.0900 0.1000 0.0800 0.0900 148,500 -0.01(-10.00%)
Mar 10, 2016 0.1100 0.1100 0.0750 0.1000 83,500 +0.00(+0.00%)
Mar 09, 2016 0.0750 0.1000 0.0600 0.1000 15,101 +0.03(+33.33%)
Mar 08, 2016 0.0800 0.1250 0.0750 0.0750 45,450 -0.03(-25.00%)
Mar 04, 2016 0.1000 0.1000 0.1000 0 -0.04(-28.57%)
Mar 02, 2016 0.1400 0.1400 0.1400 0 +0.04(+40.00%)
Mar 01, 2016 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Feb 29, 2016 0.1000 0.1000 0.1000 0.1000 7,000 -0.02(-16.67%)
Feb 24, 2016 0.1200 0.1200 0.1200 526 +0.02(+20.00%)
Feb 23, 2016 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Feb 22, 2016 0.1000 0.1000 0.1000 0.1000 1,526 -0.03(-23.08%)
Feb 19, 2016 0.1300 0.1300 0.1300 0.1300 14,500 +0.03(+30.00%)
Feb 18, 2016 0.1000 0.1000 0.1000 0.1000 1,500 +0.02(+25.00%)
Feb 17, 2016 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Feb 16, 2016 0.0800 0.0800 0.0800 0.0800 2,000 -0.05(-38.46%)
Feb 12, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 11, 2016 0.1300 0.1300 0.1300 0.1300 1,000 +0.06(+85.71%)
Feb 09, 2016 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Feb 05, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 02, 2016 0.0600 0.0600 0.0600 0 -0.04(-40.00%)
Jan 28, 2016 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Jan 27, 2016 0.0700 0.0700 0.0700 0.0700 500 -0.08(-53.33%)
Jan 26, 2016 0.1500 0.1500 0.1500 0.1500 1,000 +0.08(+114.29%)
Jan 25, 2016 0.0700 0.0700 0.0700 0.0700 500 -0.03(-30.00%)
Jan 22, 2016 0.1000 0.1000 0.1000 0.1000 50,250 +0.02(+25.00%)
Jan 19, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 18, 2016 0.0800 0.0800 0.0600 0.0800 15,000 -0.01(-11.11%)
Jan 15, 2016 0.0900 0.0900 0.0900 0.0900 1,050 -0.03(-25.00%)
Jan 14, 2016 0.1200 0.1200 0.1200 0.1200 670 +0.02(+20.00%)
Jan 13, 2016 0.1000 0.1000 0.1000 0.1000 500 -0.05(-33.33%)
Jan 12, 2016 0.1500 0.1500 0.1500 0.1500 1,000 +0.09(+150.00%)
Jan 11, 2016 0.0600 0.0600 0.0600 0.0600 500 -0.09(-60.00%)
Jan 08, 2016 0.1000 0.1500 0.1000 0.1500 1,500 +0.00(+0.00%)
Jan 05, 2016 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Jan 04, 2016 0.0600 0.1200 0.0600 0.1200 4,000 +0.00(+0.00%)
Dec 29, 2015 0.1200 0.1200 0.1200 0 +0.02(+26.32%)
Dec 24, 2015 0.0950 0.0950 0.0950 0 -0.02(-20.83%)
Dec 22, 2015 0.1200 0.1200 0.1200 0 +0.03(+41.18%)
Dec 21, 2015 0.0850 0.0850 0.0850 0.0850 4,000 -0.04(-34.62%)
Dec 18, 2015 0.0850 0.1300 0.0850 0.1300 12,000 +0.04(+52.94%)
Dec 17, 2015 0.0900 0.0900 0.0850 0.0850 20,000 -0.04(-34.62%)
Dec 15, 2015 0.1300 0.1300 0.1300 0 +0.05(+62.50%)
Dec 14, 2015 0.0800 0.0800 0.0800 0.0800 500 -0.06(-40.74%)
Dec 10, 2015 0.1350 0.1350 0.1350 0 +0.08(+145.45%)
Dec 09, 2015 0.0550 0.0550 0.0550 0.0550 1,000 -0.09(-60.71%)
Dec 08, 2015 0.1400 0.1400 0.1400 0.1400 1,000 +0.06(+75.00%)
Dec 07, 2015 0.0850 0.0850 0.0800 0.0800 124,000 -0.01(-11.11%)
Dec 04, 2015 0.0900 0.0900 0.0900 0.0900 1,950 -0.03(-25.00%)
Dec 03, 2015 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+9.09%)
Dec 02, 2015 0.0850 0.1100 0.0800 0.1100 26,500 -0.03(-21.43%)
Dec 01, 2015 0.1400 0.1400 0.1400 0.1400 1,200 +0.03(+27.27%)
Nov 30, 2015 0.0850 0.1100 0.0850 0.1100 1,500 -0.05(-31.25%)
Nov 25, 2015 0.1600 0.1600 0.1600 0 +0.08(+100.00%)
Nov 19, 2015 0.0800 0.0800 0.0800 521 -0.02(-20.00%)
Nov 13, 2015 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Nov 10, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 06, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 05, 2015 0.0750 0.0750 0.0700 0.0700 20,000 -0.03(-30.00%)
Nov 03, 2015 0.1000 0.1000 0.1000 0 +0.05(+100.00%)
Nov 02, 2015 0.0900 0.0900 0.0500 0.0500 71,000 -0.01(-16.67%)
Oct 30, 2015 0.0650 0.0650 0.0600 0.0600 15,000 -0.01(-7.69%)
Oct 29, 2015 0.0650 0.0650 0.0650 0.0650 16,800 -0.01(-18.75%)
Oct 28, 2015 0.0800 0.0900 0.0600 0.0800 20,500 -0.01(-11.11%)
Oct 27, 2015 0.1000 0.1000 0.0900 0.0900 45,000 +0.00(+5.88%)
Oct 26, 2015 0.0950 0.1000 0.0700 0.0850 46,000 -0.01(-15.00%)
Oct 23, 2015 0.1100 0.1100 0.0500 0.1000 32,500 +0.01(+11.11%)
Oct 22, 2015 0.0900 0.0900 0.0900 0.0900 500 -0.01(-10.00%)
Oct 21, 2015 0.1000 0.1000 0.1000 0.1000 8,500 +0.00(+0.00%)
Oct 20, 2015 0.1000 0.1400 0.1000 0.1000 6,000 -0.05(-33.33%)
Oct 19, 2015 0.1500 0.1500 0.1050 0.1500 22,000 +0.02(+15.38%)
Oct 16, 2015 0.1150 0.1300 0.1150 0.1300 40,000 -0.01(-7.14%)
Oct 13, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Oct 08, 2015 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Oct 07, 2015 0.1400 0.1400 0.1250 0.1250 18,000 -0.05(-30.56%)
Oct 01, 2015 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Sep 28, 2015 0.1500 0.1500 0.1500 0 -0.04(-21.05%)
Sep 24, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 23, 2015 0.1900 0.1900 0.1900 0.1900 500 +0.05(+31.03%)
Sep 17, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 16, 2015 0.1450 0.1450 0.1450 0.1450 1,000 -0.06(-27.50%)
Sep 11, 2015 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Sep 10, 2015 0.1800 0.1800 0.1800 0.1800 15,000 +0.03(+20.00%)
Sep 09, 2015 0.2000 0.2000 0.1500 0.1500 12,500 -0.03(-16.67%)
Sep 03, 2015 0.1800 0.1800 0.1800 0 +0.04(+28.57%)
Sep 02, 2015 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-6.67%)
Aug 31, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 28, 2015 0.1550 0.1550 0.1400 0.1500 50,000 -0.01(-6.25%)
Aug 26, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 25, 2015 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Aug 24, 2015 0.1600 0.1600 0.1600 0.1600 9,000 +0.00(+0.00%)
Aug 20, 2015 0.1600 0.1600 0.1600 0 -0.02(-13.51%)
Aug 17, 2015 0.1850 0.1850 0.1850 230 -0.02(-7.50%)
Aug 14, 2015 0.2000 0.2000 0.2000 0.2000 7,000 +0.00(+0.00%)
Aug 12, 2015 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Aug 11, 2015 0.2100 0.2100 0.1900 0.1900 2,500 -0.01(-5.00%)
Aug 10, 2015 0.2000 0.2000 0.2000 0.2000 500 -0.02(-9.09%)
Aug 07, 2015 0.2200 0.2200 0.2200 0.2200 8,000 -0.01(-4.35%)
Aug 05, 2015 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Aug 04, 2015 0.2150 0.2500 0.2100 0.2500 35,900 +0.00(+0.00%)
Jul 31, 2015 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jul 30, 2015 0.2500 0.2500 0.2400 0.2400 7,521 -0.01(-4.00%)
Jul 28, 2015 0.2500 0.2500 0.2500 100 +0.01(+4.17%)
Jul 27, 2015 0.2400 0.2400 0.2400 0.2400 20,000 -0.01(-4.00%)
Jul 24, 2015 0.2400 0.2500 0.2200 0.2500 86,570 +0.04(+19.05%)
Jul 23, 2015 0.2100 0.2100 0.2100 0.2100 8,500 -0.04(-14.29%)
Jul 22, 2015 0.2100 0.2450 0.2100 0.2450 45,000 +0.04(+22.50%)
Jul 21, 2015 0.2500 0.2500 0.2000 0.2000 42,500 -0.05(-20.00%)
Jul 20, 2015 0.2500 0.2500 0.2500 0.2500 25,000 +0.02(+8.70%)
Jul 17, 2015 0.1900 0.2500 0.1900 0.2300 131,092 +0.05(+27.78%)
Jul 16, 2015 0.1650 0.1800 0.1650 0.1800 66,000 -0.02(-10.00%)
Jul 13, 2015 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Jul 09, 2015 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jul 08, 2015 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-2.56%)
Jul 07, 2015 0.1950 0.1950 0.1950 0.1950 10,000 -0.02(-11.36%)
Jul 03, 2015 0.2200 0.2200 0.2200 0 +0.03(+15.79%)
Jul 02, 2015 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+5.56%)
Jun 30, 2015 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jun 29, 2015 0.1850 0.1850 0.1850 0.1850 10,000 +0.02(+12.12%)
Jun 25, 2015 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Jun 24, 2015 0.1750 0.1750 0.1650 0.1700 110,000 -0.01(-5.56%)
Jun 23, 2015 0.1800 0.1800 0.1800 0.1800 12,000 +0.01(+2.86%)
Jun 22, 2015 0.1800 0.1800 0.1750 0.1750 3,400 -0.06(-25.53%)
Jun 19, 2015 0.2050 0.2350 0.2000 0.2350 26,500 +0.03(+17.50%)
Jun 18, 2015 0.2000 0.2050 0.1900 0.2000 27,000 -0.01(-6.98%)
Jun 12, 2015 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Jun 11, 2015 0.2100 0.2100 0.2100 0.2100 1,000 -0.02(-6.67%)
Jun 10, 2015 0.2250 0.2250 0.2250 0.2250 1,000 +0.00(+0.00%)
Jun 08, 2015 0.2250 0.2250 0.2250 0 +0.06(+36.36%)
Jun 05, 2015 0.1850 0.1850 0.1650 0.1650 6,500 -0.02(-13.16%)
Jun 02, 2015 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
May 29, 2015 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
May 27, 2015 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
May 26, 2015 0.2000 0.2000 0.2000 0.2000 4,500 +0.03(+17.65%)
May 25, 2015 0.2100 0.2100 0.1650 0.1700 24,000 -0.03(-15.00%)
May 22, 2015 0.2000 0.2050 0.1800 0.2000 16,000 +0.04(+25.00%)
May 21, 2015 0.2200 0.2250 0.1400 0.1600 30,000 -0.07(-31.91%)
May 20, 2015 0.2350 0.2350 0.2350 0.2350 1,000 +0.00(+0.00%)
May 19, 2015 0.2350 0.2350 0.2350 0.2350 1,000 +0.01(+6.82%)
May 15, 2015 0.2200 0.2200 0.2200 0 -0.02(-10.20%)
May 13, 2015 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
May 12, 2015 0.2500 0.2500 0.2500 0.2500 6,000 +0.00(+0.00%)
May 11, 2015 0.2450 0.2500 0.2450 0.2500 2,100 +0.03(+13.64%)
May 08, 2015 0.2300 0.2300 0.2200 0.2200 25,500 -0.04(-13.73%)
May 07, 2015 0.2550 0.2550 0.2550 0.2550 5,000 +0.01(+2.00%)
May 06, 2015 0.2500 0.2500 0.2500 0.2500 500 -0.01(-1.96%)
May 05, 2015 0.2750 0.2750 0.2550 0.2550 30,000 +0.01(+2.00%)
Apr 30, 2015 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Apr 29, 2015 0.2500 0.2500 0.1800 0.2300 169,000 -0.03(-11.54%)
Apr 28, 2015 0.3300 0.3650 0.2600 0.2600 53,500 -0.14(-34.18%)
Apr 24, 2015 0.3950 0.3950 0.3950 0 +0.05(+12.86%)
Apr 22, 2015 0.3500 0.3500 0.3500 0 -0.05(-11.39%)
Apr 21, 2015 0.3950 0.3950 0.3950 0.3950 1,500 +0.02(+3.95%)
Apr 17, 2015 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Apr 16, 2015 0.4200 0.4200 0.4000 0.4000 10,500 -0.05(-11.11%)
Apr 10, 2015 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Apr 08, 2015 0.4700 0.4700 0.4700 0 +0.00(+1.08%)
Apr 06, 2015 0.4650 0.4650 0.4650 0 +0.04(+8.14%)
Apr 02, 2015 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
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.