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 (%)
Jun 19, 2019 0.2098 0.2098 0.2098 0 -0.00(-0.10%)
Jun 18, 2019 0.1852 0.2162 0.1852 0.2100 2,090 -0.02(-7.65%)
Jun 17, 2019 0.2180 0.2274 0.2180 0.2274 11,000 -0.01(-5.25%)
Jun 12, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 04, 2019 0.2400 0.2400 0.2400 0 -0.01(-3.77%)
Jun 03, 2019 0.2550 0.2550 0.2335 0.2494 12,225 +0.04(+18.26%)
May 31, 2019 0.2346 0.2346 0.2109 0.2109 3,600 -0.00(-0.71%)
May 28, 2019 0.2124 0.2124 0.2124 0 -0.03(-13.69%)
May 22, 2019 0.2461 0.2461 0.2461 0 -0.00(-1.48%)
May 21, 2019 0.2410 0.2498 0.2410 0.2498 2,000 -0.01(-4.51%)
May 17, 2019 0.2616 0.2616 0.2616 0 +0.01(+2.87%)
May 16, 2019 0.2500 0.2543 0.2500 0.2543 1,600 +0.03(+15.59%)
May 15, 2019 0.2287 0.2287 0.2129 0.2200 14,500 +0.00(+0.00%)
May 14, 2019 0.2200 0.2200 0.2200 0.2200 6,000 +0.01(+6.54%)
May 13, 2019 0.2065 0.2065 0.2065 0.2065 200 -0.00(-1.67%)
May 10, 2019 0.2100 0.2100 0.2100 0.2100 1,000 -0.01(-3.45%)
May 07, 2019 0.2175 0.2175 0.2175 0 +0.01(+3.57%)
May 06, 2019 0.2166 0.2166 0.2100 0.2100 21,000 -0.01(-4.55%)
May 03, 2019 0.2200 0.2200 0.2200 0.2200 1,500 +0.02(+10.00%)
Apr 30, 2019 0.2000 0.2000 0.2000 0 -0.02(-8.55%)
Apr 29, 2019 0.2330 0.2350 0.2187 0.2187 30,210 -0.02(-8.11%)
Apr 26, 2019 0.2350 0.2450 0.2350 0.2380 3,100 -0.02(-6.67%)
Apr 23, 2019 0.2550 0.2550 0.2550 0 -0.01(-4.10%)
Apr 22, 2019 0.2659 0.2659 0.2659 0.2659 1,000 +0.01(+2.27%)
Apr 18, 2019 0.2330 0.2600 0.2261 0.2600 8,200 +0.04(+19.10%)
Apr 17, 2019 0.2183 0.2183 0.2183 0.2183 150 -0.01(-3.58%)
Apr 12, 2019 0.2264 0.2264 0.2264 0 -0.04(-14.89%)
Apr 05, 2019 0.2660 0.2660 0.2660 0 +0.00(+0.04%)
Apr 04, 2019 0.2713 0.2713 0.2500 0.2659 8,700 -0.00(-0.56%)
Apr 02, 2019 0.2674 0.2674 0.2674 0 +0.00(+0.91%)
Apr 01, 2019 0.2650 0.2650 0.2650 50 +0.00(+0.00%)
Mar 28, 2019 0.2650 0.2650 0.2650 0 -0.03(-11.67%)
Mar 27, 2019 0.2944 0.3000 0.2900 0.3000 32,500 +0.02(+6.53%)
Mar 26, 2019 0.2800 0.3000 0.2800 0.2816 26,500 -0.01(-5.06%)
Mar 22, 2019 0.2966 0.2966 0.2966 0 +0.03(+10.22%)
Mar 21, 2019 0.2700 0.2700 0.2691 0.2691 3,400 +0.02(+7.73%)
Mar 20, 2019 0.2536 0.2611 0.2498 0.2498 1,400 -0.01(-3.92%)
Mar 18, 2019 0.2600 0.2600 0.2600 0 +0.01(+2.97%)
Mar 12, 2019 0.2525 0.2525 0.2525 0 -0.04(-12.66%)
Mar 11, 2019 0.2891 0.2891 0.2891 0.2891 5,000 +0.00(+1.33%)
Mar 08, 2019 0.2891 0.2891 0.2853 0.2853 8,000 -0.02(-7.76%)
Mar 05, 2019 0.3093 0.3093 0.3093 0 +0.00(+0.06%)
Mar 04, 2019 0.3059 0.3091 0.3059 0.3091 10,000 +0.00(+0.65%)
Mar 01, 2019 0.2750 0.3173 0.2750 0.3071 37,600 -0.02(-7.11%)
Feb 28, 2019 0.3404 0.3404 0.3265 0.3306 4,470 -0.01(-2.88%)
Feb 27, 2019 0.3388 0.3404 0.3388 0.3404 3,400 -0.00(-1.05%)
Feb 25, 2019 0.3440 0.3440 0.3440 0 -0.03(-7.15%)
Feb 21, 2019 0.3705 0.3705 0.3705 0 +0.01(+4.07%)
Feb 19, 2019 0.3560 0.3560 0.3560 0 -0.01(-3.34%)
Feb 15, 2019 0.3683 0.3683 0.3683 0.3683 4,000 -0.01(-2.18%)
Feb 14, 2019 0.3765 0.3765 0.3765 0.3765 1,000 +0.01(+2.12%)
Feb 13, 2019 0.3622 0.3687 0.3622 0.3687 6,050 -0.00(-0.75%)
Feb 11, 2019 0.3715 0.3715 0.3715 0 -0.02(-4.74%)
Feb 08, 2019 0.3930 0.3930 0.3900 0.3900 9,500 -0.02(-5.09%)
Feb 05, 2019 0.4109 0.4109 0.4109 0 +0.02(+5.55%)
Feb 04, 2019 0.3962 0.3979 0.3893 0.3893 5,100 -0.03(-6.82%)
Feb 01, 2019 0.3900 0.4178 0.3665 0.4178 26,700 +0.06(+16.06%)
Jan 31, 2019 0.3580 0.3600 0.3486 0.3600 7,600 +0.02(+6.60%)
Jan 29, 2019 0.3377 0.3377 0.3377 0 -0.01(-3.51%)
Jan 28, 2019 0.3420 0.3500 0.3392 0.3500 23,073 +0.01(+2.88%)
Jan 25, 2019 0.3425 0.3425 0.3387 0.3402 10,000 +0.00(+1.25%)
Jan 24, 2019 0.3600 0.3600 0.3208 0.3360 6,500 +0.01(+4.02%)
Jan 23, 2019 0.3366 0.3366 0.3230 0.3230 3,400 -0.03(-7.40%)
Jan 22, 2019 0.3748 0.3748 0.3488 0.3488 3,500 -0.00(-0.34%)
Jan 18, 2019 0.3624 0.3748 0.3450 0.3500 10,100 -0.06(-15.50%)
Jan 16, 2019 0.4142 0.4142 0.4142 0 +0.02(+4.18%)
Jan 15, 2019 0.4112 0.4112 0.3976 0.3976 3,000 +0.00(+0.76%)
Jan 11, 2019 0.3946 0.3946 0.3946 0 -0.02(-3.94%)
Jan 10, 2019 0.3866 0.4108 0.3866 0.4108 16,650 +0.02(+5.33%)
Jan 09, 2019 0.3700 0.3900 0.3681 0.3900 9,150 -0.02(-4.72%)
Jan 08, 2019 0.4211 0.4211 0.4022 0.4093 5,700 -0.00(-0.17%)
Jan 07, 2019 0.3780 0.4747 0.3771 0.4100 84,700 +0.05(+12.85%)
Jan 04, 2019 0.3484 0.3633 0.3420 0.3633 5,000 +0.02(+6.23%)
Jan 02, 2019 0.3420 0.3420 0.3420 0 -0.01(-3.17%)
Dec 31, 2018 0.3532 0.3532 0.3532 0.3532 100 +0.02(+6.64%)
Dec 28, 2018 0.3350 0.3350 0.3071 0.3312 7,000 +0.02(+7.12%)
Dec 24, 2018 0.3092 0.3092 0.3092 0 -0.01(-2.74%)
Dec 21, 2018 0.2742 0.3179 0.2742 0.3179 24,000 +0.06(+21.20%)
Dec 20, 2018 0.2950 0.3041 0.2623 0.2623 35,400 -0.04(-12.57%)
Dec 19, 2018 0.3060 0.3060 0.2980 0.3000 15,000 -0.02(-5.09%)
Dec 18, 2018 0.3376 0.3376 0.3161 0.3161 7,500 -0.03(-8.69%)
Dec 14, 2018 0.3462 0.3462 0.3462 0 -0.01(-3.03%)
Dec 13, 2018 0.3300 0.3570 0.3300 0.3570 4,000 +0.06(+18.64%)
Dec 12, 2018 0.2874 0.3037 0.2800 0.3009 41,500 +0.02(+8.47%)
Dec 11, 2018 0.2360 0.2774 0.2350 0.2774 14,840 +0.04(+14.82%)
Dec 07, 2018 0.2416 0.2416 0.2416 0 -0.02(-8.83%)
Dec 06, 2018 0.2650 0.2650 0.2650 0.2650 28,000 -0.02(-6.82%)
Dec 04, 2018 0.2844 0.2844 0.2844 0.2844 200 -0.00(-0.56%)
Dec 03, 2018 0.2980 0.2980 0.2811 0.2860 9,300 +0.00(+1.31%)
Nov 30, 2018 0.2830 0.2830 0.2690 0.2823 10,700 +0.03(+10.27%)
Nov 29, 2018 0.2521 0.2660 0.2471 0.2560 47,000 +0.02(+7.97%)
Nov 28, 2018 0.2449 0.2583 0.2300 0.2371 31,200 +0.02(+9.26%)
Nov 27, 2018 0.2145 0.2170 0.2145 0.2170 7,000 -0.01(-3.56%)
Nov 26, 2018 0.2200 0.2308 0.2200 0.2250 51,500 +0.02(+7.35%)
Nov 23, 2018 0.2156 0.2156 0.2096 0.2096 6,500 -0.01(-4.73%)
Nov 21, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.35%)
Nov 20, 2018 0.2253 0.2253 0.2253 0.2253 2,000 -0.03(-11.89%)
Nov 16, 2018 0.2557 0.2557 0.2557 0 +0.03(+14.92%)
Nov 15, 2018 0.2266 0.2266 0.2200 0.2225 17,904 +0.00(+2.06%)
Nov 14, 2018 0.2175 0.2180 0.2175 0.2180 11,000 -0.04(-14.51%)
Nov 13, 2018 0.2550 0.2550 0.2550 0.2550 2,400 +0.00(+0.04%)
Nov 12, 2018 0.2499 0.2549 0.2499 0.2549 20,000 +0.02(+8.61%)
Nov 09, 2018 0.2422 0.2479 0.2347 0.2347 6,300 -0.02(-7.96%)
Nov 08, 2018 0.2550 0.2550 0.2530 0.2550 18,500 +0.01(+2.00%)
Nov 07, 2018 0.2650 0.2650 0.2500 0.2500 25,000 -0.01(-3.85%)
Nov 06, 2018 0.2620 0.2651 0.2600 0.2600 35,500 +0.01(+5.48%)
Nov 02, 2018 0.2465 0.2465 0.2465 0 -0.02(-9.04%)
Nov 01, 2018 0.2650 0.2710 0.2350 0.2710 18,958 +0.01(+2.26%)
Oct 31, 2018 0.2743 0.2868 0.2600 0.2650 29,000 -0.03(-11.07%)
Oct 30, 2018 0.2980 0.2980 0.2980 0.2980 350 -0.00(-1.32%)
Oct 29, 2018 0.2600 0.3020 0.2600 0.3020 19,240 +0.05(+20.32%)
Oct 26, 2018 0.2459 0.2510 0.2300 0.2510 36,400 -0.01(-3.39%)
Oct 25, 2018 0.2559 0.2598 0.2559 0.2598 4,500 -0.00(-0.08%)
Oct 24, 2018 0.2600 0.2600 0.2600 0.2600 9,923 -0.04(-11.98%)
Oct 23, 2018 0.2954 0.2954 0.2954 0.2954 6,000 +0.01(+1.86%)
Oct 22, 2018 0.2900 0.2935 0.2900 0.2900 79,500 +0.01(+4.50%)
Oct 19, 2018 0.2700 0.2775 0.2700 0.2775 7,000 +0.00(+0.18%)
Oct 18, 2018 0.2480 0.2770 0.2480 0.2770 10,000 +0.02(+7.36%)
Oct 17, 2018 0.2560 0.2580 0.2560 0.2580 8,000 -0.00(-0.85%)
Oct 16, 2018 0.2893 0.2893 0.2602 0.2602 5,900 -0.03(-9.21%)
Oct 15, 2018 0.2920 0.2920 0.2850 0.2866 6,700 +0.01(+4.60%)
Oct 12, 2018 0.2930 0.2930 0.2723 0.2740 4,700 -0.02(-7.43%)
Oct 11, 2018 0.2863 0.2960 0.2863 0.2960 4,000 +0.00(+0.68%)
Oct 10, 2018 0.3626 0.3750 0.2940 0.2940 41,200 -0.08(-21.18%)
Oct 09, 2018 0.2928 0.3746 0.2928 0.3730 30,670 +0.08(+26.18%)
Oct 05, 2018 0.2956 0.2956 0.2956 0 +0.08(+37.42%)
Oct 04, 2018 0.2500 0.2500 0.2151 0.2151 35,000 -0.04(-17.27%)
Oct 03, 2018 0.2777 0.2777 0.2600 0.2600 3,700 -0.01(-3.53%)
Oct 02, 2018 0.2781 0.2781 0.2650 0.2695 12,200 -0.00(-0.44%)
Oct 01, 2018 0.2899 0.2899 0.2512 0.2707 49,450 -0.02(-5.32%)
Sep 28, 2018 0.2985 0.2985 0.2850 0.2859 11,500 -0.02(-7.33%)
Sep 27, 2018 0.3085 0.3085 0.3085 0.3085 300 +0.01(+2.83%)
Sep 26, 2018 0.3000 0.3000 0.3000 0.3000 1,005 -0.01(-3.51%)
Sep 25, 2018 0.2828 0.3109 0.2828 0.3109 10,020 +0.01(+3.63%)
Sep 24, 2018 0.3000 0.3000 0.3000 0.3000 1,000 -0.01(-3.85%)
Sep 21, 2018 0.3168 0.3168 0.3120 0.3120 4,000 -0.01(-3.41%)
Sep 20, 2018 0.3230 0.3230 0.3230 0.3230 2,000 +0.01(+4.19%)
Sep 19, 2018 0.3014 0.3145 0.3014 0.3100 11,000 +0.00(+0.78%)
Sep 18, 2018 0.3200 0.3200 0.3076 0.3076 2,050 -0.01(-4.14%)
Sep 17, 2018 0.3098 0.3209 0.2843 0.3209 20,990 -0.01(-1.93%)
Sep 13, 2018 0.3272 0.3272 0.3272 0 -0.01(-1.65%)
Sep 12, 2018 0.3327 0.3327 0.3327 0.3327 2,500 -0.00(-0.98%)
Sep 11, 2018 0.3360 0.3360 0.3360 0.3360 2,500 -0.03(-8.20%)
Sep 10, 2018 0.3219 0.3660 0.3142 0.3660 5,650 +0.02(+6.09%)
Sep 07, 2018 0.3300 0.3450 0.3248 0.3450 28,900 +0.00(+0.00%)
Sep 06, 2018 0.3450 0.3450 0.3450 0.3450 310 -0.02(-5.48%)
Sep 05, 2018 0.3650 0.3650 0.3650 0.3650 200 +0.00(+1.30%)
Sep 04, 2018 0.3603 0.3603 0.3603 0.3603 200 -0.00(-1.13%)
Aug 31, 2018 0.3644 0.3644 0.3644 0 -0.00(-0.16%)
Aug 28, 2018 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Aug 27, 2018 0.3557 0.3600 0.3557 0.3600 700 +0.01(+2.10%)
Aug 24, 2018 0.3526 0.3526 0.3526 75 +0.00(+0.00%)
Aug 23, 2018 0.3441 0.3526 0.3441 0.3526 900 -0.01(-2.52%)
Aug 22, 2018 0.3615 0.3617 0.3615 0.3617 15,000 +0.02(+4.93%)
Aug 20, 2018 0.3447 0.3447 0.3447 0 -0.02(-4.17%)
Aug 17, 2018 0.3600 0.3600 0.3597 0.3597 7,300 +0.01(+4.26%)
Aug 16, 2018 0.3400 0.3450 0.3400 0.3450 7,500 +0.01(+3.79%)
Aug 15, 2018 0.3421 0.3421 0.3229 0.3324 7,200 -0.01(-2.81%)
Aug 14, 2018 0.3320 0.3420 0.3320 0.3420 2,010 -0.05(-12.98%)
Aug 13, 2018 0.4187 0.4187 0.3930 0.3930 5,400 -0.01(-1.75%)
Aug 10, 2018 0.3800 0.4000 0.3800 0.4000 4,700 +0.02(+5.07%)
Aug 09, 2018 0.3807 0.3807 0.3807 0.3807 300 +0.03(+7.24%)
Aug 07, 2018 0.3550 0.3550 0.3550 0 -0.01(-3.98%)
Aug 06, 2018 0.3190 0.3697 0.3190 0.3697 13,000 +0.01(+3.44%)
Aug 03, 2018 0.3750 0.3750 0.3417 0.3574 22,700 -0.01(-2.08%)
Aug 01, 2018 0.3650 0.3650 0.3650 0 +0.02(+4.29%)
Jul 31, 2018 0.3876 0.3876 0.3470 0.3500 36,121 -0.00(-0.91%)
Jul 30, 2018 0.3784 0.3784 0.3532 0.3532 3,250 -0.03(-8.92%)
Jul 27, 2018 0.3878 0.3878 0.3878 0.3878 500 +0.00(+0.65%)
Jul 26, 2018 0.3678 0.3853 0.3600 0.3853 22,000 -0.00(-0.46%)
Jul 25, 2018 0.3871 0.3871 0.3871 0.3871 500 +0.01(+1.87%)
Jul 24, 2018 0.3776 0.3800 0.3776 0.3800 18,200 -0.00(-0.95%)
Jul 23, 2018 0.3837 0.3837 0.3837 0.3837 500 -0.00(-0.55%)
Jul 20, 2018 0.3847 0.3858 0.3847 0.3858 500 +0.01(+3.25%)
Jul 19, 2018 0.3490 0.3736 0.3474 0.3736 7,500 +0.02(+6.75%)
Jul 18, 2018 0.3500 0.3500 0.3500 0.3500 6,650 +0.00(+1.23%)
Jul 17, 2018 0.3570 0.3570 0.3440 0.3457 4,250 -0.02(-6.44%)
Jul 16, 2018 0.3600 0.3700 0.3600 0.3695 20,000 +0.01(+2.64%)
Jul 13, 2018 0.3719 0.3820 0.3600 0.3600 14,350 +0.00(+0.84%)
Jul 12, 2018 0.3570 0.3570 0.3570 0.3570 1,000 -0.02(-6.05%)
Jul 11, 2018 0.3843 0.3843 0.3800 0.3800 8,600 +0.01(+3.20%)
Jul 10, 2018 0.3682 0.3682 0.3682 0.3682 7,890 -0.02(-4.61%)
Jul 09, 2018 0.3864 0.3864 0.3860 0.3860 1,400 +0.03(+7.82%)
Jul 06, 2018 0.3750 0.3752 0.3490 0.3580 50,800 -0.02(-4.53%)
Jul 05, 2018 0.3781 0.3782 0.3750 0.3750 10,500 -0.04(-9.05%)
Jul 03, 2018 0.4123 0.4123 0.4123 0 -0.03(-6.93%)
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.