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 (%)
Mar 31, 2015 1.039 1.039 1.039 0 -0.12(-10.43%)
Mar 30, 2015 1.160 1.160 1.160 1.160 15,000 -0.02(-1.28%)
Mar 27, 2015 1.180 1.180 1.143 1.175 13,500 +0.01(+0.91%)
Mar 26, 2015 1.150 1.164 1.144 1.164 15,500 +0.01(+1.25%)
Mar 25, 2015 1.130 1.150 1.130 1.150 13,500 +0.03(+2.31%)
Mar 24, 2015 1.124 1.124 1.124 1.124 7,200 +0.04(+3.93%)
Mar 23, 2015 1.068 1.082 1.068 1.081 4,500 -0.03(-2.32%)
Mar 20, 2015 1.010 1.107 1.010 1.107 24,500 +0.09(+8.55%)
Mar 19, 2015 0.9990 1.020 0.9932 1.020 10,450 +0.02(+2.00%)
Mar 18, 2015 1.019 1.019 1.000 1.000 15,800 -0.01(-1.21%)
Mar 17, 2015 1.020 1.031 1.012 1.012 37,600 -0.04(-3.72%)
Mar 16, 2015 1.125 1.160 1.050 1.051 79,404 -0.06(-5.76%)
Mar 13, 2015 1.051 1.116 1.051 1.116 4,350 +0.16(+16.89%)
Mar 12, 2015 0.9943 0.9943 0.9468 0.9545 15,836 +0.02(+2.57%)
Mar 11, 2015 0.9280 0.9384 0.9280 0.9306 10,525 -0.00(-0.03%)
Mar 10, 2015 0.9309 0.9309 0.9309 0.9309 100 -0.01(-1.07%)
Mar 06, 2015 0.9410 0.9410 0.9410 0 +0.02(+2.39%)
Mar 05, 2015 0.9160 0.9250 0.9150 0.9190 16,700 +0.02(+1.79%)
Mar 03, 2015 0.9028 0.9028 0.9028 0 -0.03(-3.65%)
Mar 02, 2015 0.9370 0.9370 0.9370 0.9370 2,200 +0.02(+2.07%)
Feb 27, 2015 0.9180 0.9180 0.9180 0.9180 8,000 +0.02(+2.01%)
Feb 26, 2015 0.9239 0.9239 0.8999 0.8999 8,000 -0.01(-1.49%)
Feb 25, 2015 0.9135 0.9135 0.9135 0.9135 3,500 -0.02(-1.77%)
Feb 20, 2015 0.9300 0.9300 0.9300 0 +0.04(+4.38%)
Feb 19, 2015 0.9000 0.9000 0.8910 0.8910 23,200 -0.06(-6.21%)
Feb 18, 2015 0.9500 0.9500 0.9500 0.9500 200 +0.02(+2.04%)
Feb 17, 2015 0.9290 0.9500 0.9290 0.9310 2,800 -0.02(-2.00%)
Feb 13, 2015 0.9500 0.9500 0.9500 0 +0.04(+4.96%)
Feb 11, 2015 0.9051 0.9051 0.9051 0 -0.03(-3.71%)
Feb 10, 2015 0.9400 0.9400 0.9400 0.9400 4,500 +0.01(+1.08%)
Feb 03, 2015 0.9300 0.9300 0.9300 0 +0.07(+8.63%)
Jan 28, 2015 0.8561 0.8561 0.8561 0.8561 2,000 -0.07(-7.15%)
Jan 27, 2015 0.9220 0.9220 0.9220 0.9220 14,100 -0.01(-1.28%)
Jan 26, 2015 0.9520 0.9520 0.9340 0.9340 15,700 -0.08(-7.52%)
Jan 23, 2015 1.010 1.010 1.010 1.010 1,000 +0.01(+1.10%)
Jan 22, 2015 1.000 1.000 0.9990 0.9990 12,800 -0.04(-3.62%)
Jan 20, 2015 1.036 1.036 1.036 0 -0.04(-4.03%)
Jan 16, 2015 1.080 1.080 1.080 0 +0.01(+0.93%)
Jan 15, 2015 1.070 1.070 1.042 1.070 1,900 -0.01(-0.59%)
Jan 14, 2015 1.076 1.076 1.076 1.076 5,000 +0.07(+6.57%)
Jan 13, 2015 1.010 0 +0.07(+7.22%)
Jan 07, 2015 0.9420 0.9420 0.9420 0 +0.01(+0.57%)
Jan 02, 2015 0.9367 0.9367 0.9367 0 -0.03(-3.47%)
Dec 30, 2014 0.9704 0.9704 0.9704 0 +0.10(+10.98%)
Dec 23, 2014 0.8744 0.8744 0.8744 0 -0.03(-3.48%)
Dec 22, 2014 0.9059 0.9059 0.9059 0.9059 10,000 -0.04(-4.04%)
Dec 19, 2014 0.9440 0.9440 0.9440 0.9440 3,000 +0.04(+4.42%)
Dec 18, 2014 0.8660 0.9161 0.8660 0.9040 19,500 +0.04(+4.69%)
Dec 16, 2014 0.8635 0.8635 0.8635 0 -0.08(-8.43%)
Dec 15, 2014 0.9020 0.9430 0.9020 0.9430 1,500 -0.01(-0.72%)
Dec 12, 2014 0.9552 0.9637 0.9430 0.9498 1,800 +0.12(+13.88%)
Dec 09, 2014 0.8340 0.8340 0.8340 0 -0.09(-10.04%)
Dec 03, 2014 0.9271 0.9271 0.9271 0 -0.07(-6.77%)
Dec 02, 2014 1.000 1.000 0.9944 0.9944 2,000 +0.01(+1.49%)
Dec 01, 2014 1.007 1.007 0.9798 0.9798 5,110 +0.08(+9.44%)
Nov 28, 2014 0.9146 0.9168 0.8953 0.8953 3,500 +0.02(+1.74%)
Nov 26, 2014 0.8800 0.8800 0.8800 0 -0.01(-0.79%)
Nov 24, 2014 0.8870 0.8870 0.8870 0 +0.05(+6.29%)
Nov 17, 2014 0.8345 0.8345 0.8345 0 +0.05(+5.94%)
Nov 14, 2014 0.7930 0.7930 0.7840 0.7877 5,000 +0.00(+0.09%)
Nov 12, 2014 0.7870 0.7870 0.7870 0 +0.01(+0.90%)
Nov 10, 2014 0.7800 0.7800 0.7800 0 -0.05(-6.02%)
Nov 07, 2014 0.8300 0.8300 0.8300 0.8300 1,000 +0.00(+0.18%)
Nov 06, 2014 0.8285 0.8285 0.8285 0.8285 1,000 +0.04(+4.87%)
Nov 05, 2014 0.7837 0.7900 0.7837 0.7900 4,420 -0.09(-10.57%)
Nov 03, 2014 0.8834 0.8834 0.8834 0 +0.07(+9.12%)
Oct 31, 2014 0.8096 0.8096 0.8096 0.8096 5,000 +0.03(+3.66%)
Oct 29, 2014 0.7810 0.7810 0.7810 0 -0.05(-5.96%)
Oct 27, 2014 0.8305 0.8305 0.8305 0 -0.02(-2.29%)
Oct 24, 2014 0.8500 0.8500 0.8500 0.8500 6,000 +0.02(+2.34%)
Oct 23, 2014 0.8306 0.8306 0.8306 0.8306 5,000 -0.00(-0.41%)
Oct 21, 2014 0.8340 0.8340 0.8340 0 +0.10(+13.01%)
Oct 15, 2014 0.7380 0.7380 0.7380 0.7380 1,000 +0.04(+5.13%)
Oct 14, 2014 0.7020 0.7020 0.7020 0.7020 100 -0.11(-13.33%)
Oct 08, 2014 0.8100 0.8100 0.8100 0 -0.03(-3.57%)
Oct 06, 2014 0.8400 0.8400 0.8400 0 +0.01(+1.20%)
Oct 03, 2014 0.8230 0.8300 0.8230 0.8300 7,500 -0.05(-5.68%)
Sep 26, 2014 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Sep 24, 2014 0.9000 0.9000 0.9000 0 -0.01(-1.08%)
Sep 19, 2014 0.9098 0.9098 0.9098 0 -0.04(-4.23%)
Sep 18, 2014 0.9500 0.9500 0.9500 0.9500 19,600 -0.05(-5.00%)
Sep 15, 2014 1.000 1.000 1.000 0 +0.00(+0.30%)
Sep 12, 2014 0.9970 0.9970 0.9970 0.9970 4,000 +0.02(+2.56%)
Sep 11, 2014 1.004 1.031 0.9721 0.9721 16,725 -0.10(-9.15%)
Sep 08, 2014 1.070 1.070 1.070 0 +0.00(+0.00%)
Aug 29, 2014 1.070 1.070 1.070 0 -0.02(-2.05%)
Aug 28, 2014 1.078 1.092 1.078 1.092 10,000 +0.10(+10.34%)
Aug 27, 2014 0.9900 0.9900 0.9900 0.9900 1,500 +0.03(+2.59%)
Aug 22, 2014 0.9650 0.9650 0.9650 0 +0.01(+0.94%)
Aug 21, 2014 0.9440 0.9560 0.9440 0.9560 20,000 +0.06(+6.22%)
Aug 20, 2014 0.9000 0.9000 0.9000 0.9000 31,500 -0.05(-5.26%)
Aug 14, 2014 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Aug 11, 2014 0.9000 0.9000 0.9000 0 +0.02(+2.27%)
Aug 08, 2014 0.8800 0.8800 0.8800 0.8800 1,000 -0.02(-1.69%)
Jul 31, 2014 0.8951 0.8951 0.8951 0 -0.16(-15.56%)
Jul 28, 2014 1.060 1.060 1.060 0 +0.10(+9.94%)
Jul 25, 2014 1.050 1.050 0.9642 0.9642 3,150 -0.04(-4.40%)
Jul 24, 2014 1.034 1.034 1.009 1.009 25,000 -0.06(-5.74%)
Jul 18, 2014 1.070 1.070 1.070 0 -0.08(-6.96%)
Jul 15, 2014 1.150 1.150 1.150 65 +0.05(+4.55%)
Jul 11, 2014 1.100 1.100 1.100 0 +0.01(+1.29%)
Jul 10, 2014 1.086 1.086 1.086 1.086 400 +0.05(+4.42%)
Jul 07, 2014 1.040 1.040 1.040 0 -0.12(-10.34%)
Jul 02, 2014 1.160 1.160 1.160 0 +0.01(+0.87%)
Jun 30, 2014 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 24, 2014 1.150 1.150 1.150 0 -0.04(-3.36%)
Jun 23, 2014 1.179 1.190 1.179 1.190 700 +0.00(+0.00%)
Jun 20, 2014 1.200 1.200 1.190 1.190 1,100 -0.01(-0.83%)
Jun 19, 2014 1.200 1.200 1.190 1.200 7,800 +0.05(+4.35%)
Jun 18, 2014 1.150 1.150 1.150 1.150 1,000 +0.07(+6.48%)
Jun 17, 2014 1.100 1.100 1.080 1.080 5,000 +0.02(+1.89%)
Jun 16, 2014 1.100 1.100 1.060 1.060 25,000 -0.03(-2.75%)
Jun 13, 2014 1.080 1.100 1.070 1.090 2,946 +0.02(+1.63%)
Jun 12, 2014 1.100 1.140 1.060 1.073 16,250 +0.00(+0.33%)
Jun 11, 2014 1.000 1.070 1.000 1.069 8,500 +0.10(+10.43%)
Jun 10, 2014 0.9230 0.9980 0.9230 0.9680 20,000 +0.07(+7.56%)
Jun 05, 2014 0.9000 0.9000 0.9000 0.9000 0 -0.01(-1.21%)
Jun 04, 2014 0.9110 0.9110 0.9110 0.9110 3,000 +0.06(+6.67%)
Jun 03, 2014 0.8540 0.8540 0.8540 0.8540 230 -0.01(-0.81%)
May 30, 2014 0.8610 0.8610 0.8610 0.8610 0 +0.02(+2.26%)
May 27, 2014 0.8420 0.8420 0.8420 0 +0.05(+6.58%)
May 21, 2014 0.7900 0.7900 0.7900 0 -0.07(-8.25%)
May 14, 2014 0.8610 0.8610 0.8610 0.8610 0 -0.02(-1.82%)
May 12, 2014 0.8770 0.8770 0.8770 0 -0.05(-4.98%)
May 09, 2014 0.9230 0.9230 0.9230 0.9230 500 +0.01(+1.43%)
May 08, 2014 0.9520 0.9520 0.9100 0.9100 1,300 -0.01(-1.30%)
May 07, 2014 0.8900 0.9220 0.8900 0.9220 1,700 +0.08(+9.89%)
May 06, 2014 0.9050 0.9050 0.8390 0.8390 33,500 -0.11(-11.59%)
Apr 25, 2014 0.9490 0.9490 0.9490 0.9490 0 -0.05(-5.10%)
Apr 24, 2014 0.9010 1.000 0.9010 1.000 6,100 +0.09(+9.65%)
Apr 23, 2014 0.9200 0.9200 0.8820 0.9120 13,500 -0.04(-4.30%)
Apr 15, 2014 0.9530 0.9530 0.9530 0 -0.02(-2.20%)
Apr 14, 2014 0.9880 0.9900 0.9744 0.9744 11,270 -0.07(-6.31%)
Apr 11, 2014 1.040 1.040 1.040 1.040 0 -0.06(-5.45%)
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.