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 30, 2020 0.2495 0.2495 0.2200 0.2280 65,940 +0.04(+23.24%)
Jun 26, 2020 0.1850 0.1850 0.1850 0 -0.03(-13.75%)
Jun 24, 2020 0.2145 0.2145 0.2145 0 +0.01(+4.63%)
Jun 23, 2020 0.2113 0.2113 0.1978 0.2050 6,592 +0.00(+2.14%)
Jun 22, 2020 0.1935 0.2121 0.1935 0.2007 4,565 +0.01(+6.25%)
Jun 19, 2020 0.1900 0.1900 0.1830 0.1889 4,100 -0.00(-2.38%)
Jun 18, 2020 0.1878 0.1936 0.1863 0.1935 18,000 +0.01(+4.93%)
Jun 17, 2020 0.1750 0.1899 0.1600 0.1844 51,069 +0.03(+22.93%)
Jun 16, 2020 0.1340 0.1500 0.1340 0.1500 10,599 +0.03(+22.45%)
Jun 15, 2020 0.1340 0.1340 0.1216 0.1225 31,253 -0.00(-0.73%)
Jun 10, 2020 0.1234 0.1234 0.1234 0 +0.01(+11.98%)
Jun 05, 2020 0.1102 0.1102 0.1102 0 +0.00(+0.18%)
Jun 02, 2020 0.1100 0.1100 0.1100 0 +0.00(+2.04%)
Jun 01, 2020 0.1078 0.1078 0.1078 0.1078 373 -0.01(-9.94%)
May 29, 2020 0.1197 0.1197 0.1197 0.1197 100 -0.00(-3.70%)
May 28, 2020 0.1260 0.1339 0.1243 0.1243 723 +0.01(+9.13%)
May 27, 2020 0.1139 0.1139 0.1139 0.1139 150 -0.00(-3.06%)
May 26, 2020 0.1350 0.1350 0.1175 0.1175 720 -0.02(-12.31%)
May 21, 2020 0.1340 0.1340 0.1340 0 +0.01(+6.18%)
May 20, 2020 0.1200 0.1262 0.1200 0.1262 26,000 -0.00(-0.79%)
May 19, 2020 0.1111 0.1272 0.1073 0.1272 18,035 -0.01(-5.07%)
May 18, 2020 0.1207 0.1340 0.1073 0.1340 57,823 -0.00(-0.07%)
May 15, 2020 0.1350 0.1350 0.1341 0.1341 1,200 -0.00(-1.18%)
May 14, 2020 0.1250 0.1357 0.1203 0.1357 22,000 +0.01(+8.56%)
May 13, 2020 0.1250 0.1369 0.1250 0.1250 16,400 +0.00(+0.00%)
May 12, 2020 0.1439 0.1439 0.1250 0.1250 2,507 +0.00(+0.00%)
May 11, 2020 0.1251 0.1449 0.1230 0.1250 10,100 -0.02(-13.73%)
May 08, 2020 0.1449 0.1449 0.1449 0.1449 7,600 +0.01(+6.94%)
May 07, 2020 0.1316 0.1355 0.1316 0.1355 41,000 +0.02(+12.92%)
May 06, 2020 0.1200 0.1265 0.1200 0.1200 11,750 +0.00(+0.00%)
May 05, 2020 0.1237 0.1237 0.1199 0.1200 17,720 +0.01(+8.99%)
May 01, 2020 0.1101 0.1101 0.1101 0 -0.01(-6.69%)
Apr 30, 2020 0.1296 0.1296 0.1180 0.1180 20,100 -0.01(-4.68%)
Apr 29, 2020 0.1180 0.1238 0.1180 0.1238 7,580 -0.00(-0.32%)
Apr 28, 2020 0.1173 0.1242 0.1100 0.1242 37,480 +0.00(+1.06%)
Apr 27, 2020 0.1300 0.1300 0.1229 0.1229 800 +0.01(+6.22%)
Apr 24, 2020 0.1068 0.1246 0.1068 0.1157 2,100 +0.01(+5.18%)
Apr 23, 2020 0.1092 0.1212 0.1092 0.1100 8,430 -0.01(-9.54%)
Apr 22, 2020 0.1039 0.1216 0.1039 0.1216 1,100 +0.01(+13.22%)
Apr 21, 2020 0.1233 0.1237 0.1073 0.1074 2,600 -0.01(-9.52%)
Apr 20, 2020 0.1073 0.1236 0.1073 0.1187 17,576 -0.01(-7.41%)
Apr 17, 2020 0.1282 0.1282 0.1282 0.1282 200 +0.01(+6.83%)
Apr 15, 2020 0.1200 0.1200 0.1200 0 +0.00(+2.04%)
Apr 14, 2020 0.1176 0.1176 0.1176 0.1176 1,500 -0.00(-2.00%)
Apr 13, 2020 0.1345 0.1345 0.1173 0.1200 9,733 -0.00(-0.17%)
Apr 09, 2020 0.1232 0.1232 0.1202 0.1202 8,500 +0.01(+11.30%)
Apr 08, 2020 0.1086 0.1086 0.1080 0.1080 1,500 -0.00(-1.10%)
Apr 07, 2020 0.1141 0.1200 0.1092 0.1092 4,500 -0.01(-6.19%)
Apr 06, 2020 0.1164 0.1164 0.1164 0.1164 500 +0.01(+11.17%)
Apr 03, 2020 0.1047 0.1047 0.1047 0.1047 3,000 -0.00(-2.42%)
Apr 01, 2020 0.1073 0.1073 0.1073 0 -0.02(-13.75%)
Mar 31, 2020 0.1244 0.1244 0.1244 0.1244 1,006 +0.00(+1.63%)
Mar 30, 2020 0.1306 0.1306 0.1224 0.1224 1,840 +0.00(+2.00%)
Mar 27, 2020 0.0920 0.1308 0.0920 0.1200 23,900 +0.00(+0.00%)
Mar 26, 2020 0.1196 0.1291 0.1188 0.1200 17,300 -0.00(-3.92%)
Mar 25, 2020 0.1249 0.1249 0.1190 0.1249 2,500 -0.01(-8.30%)
Mar 24, 2020 0.1193 0.1362 0.1190 0.1362 18,010 +0.01(+7.67%)
Mar 23, 2020 0.1191 0.1265 0.1191 0.1265 4,250 -0.01(-5.39%)
Mar 20, 2020 0.1301 0.1337 0.1244 0.1337 2,500 -0.01(-5.85%)
Mar 19, 2020 0.1065 0.1420 0.1065 0.1420 851 +0.03(+27.70%)
Mar 18, 2020 0.1403 0.1403 0.1112 0.1112 2,250 -0.03(-19.77%)
Mar 17, 2020 0.1350 0.1386 0.1175 0.1386 12,400 -0.02(-10.58%)
Mar 16, 2020 0.1550 0.1550 0.1550 0.1550 100 +0.01(+3.33%)
Mar 13, 2020 0.1500 0.1500 0.1500 0.1500 60,000 +0.01(+7.14%)
Mar 12, 2020 0.1493 0.1682 0.1283 0.1400 14,200 -0.01(-9.39%)
Mar 11, 2020 0.1640 0.1640 0.1545 0.1545 4,500 -0.02(-11.31%)
Mar 10, 2020 0.1742 0.1791 0.1742 0.1742 2,020 +0.02(+14.98%)
Mar 09, 2020 0.1784 0.1784 0.1451 0.1515 2,050 -0.04(-19.84%)
Mar 05, 2020 0.1890 0.1890 0.1890 0 +0.01(+4.30%)
Mar 04, 2020 0.1600 0.1812 0.1591 0.1812 32,515 +0.02(+13.25%)
Mar 03, 2020 0.1700 0.1700 0.1480 0.1600 30,573 -0.02(-9.35%)
Mar 02, 2020 0.1765 0.1765 0.1765 0.1765 200 +0.00(+0.91%)
Feb 28, 2020 0.1573 0.1811 0.1573 0.1749 17,400 -0.01(-5.46%)
Feb 27, 2020 0.1835 0.1850 0.1757 0.1850 1,300 +0.00(+0.65%)
Feb 26, 2020 0.1838 0.1838 0.1838 0.1838 167 +0.03(+16.26%)
Feb 25, 2020 0.1856 0.1856 0.1581 0.1581 53,300 -0.02(-10.63%)
Feb 24, 2020 0.1734 0.1900 0.1734 0.1769 7,600 -0.01(-7.67%)
Feb 20, 2020 0.1916 0.1916 0.1916 0 +0.00(+0.05%)
Feb 19, 2020 0.1915 0.1915 0.1915 0.1915 1,000 -0.01(-3.33%)
Feb 18, 2020 0.2092 0.2110 0.1981 0.1981 1,428 -0.03(-11.48%)
Feb 14, 2020 0.2100 0.2302 0.2095 0.2238 61,100 +0.04(+21.90%)
Feb 13, 2020 0.1836 0.1836 0.1836 0.1836 1,000 +0.01(+4.62%)
Feb 12, 2020 0.1695 0.1755 0.1695 0.1755 2,000 +0.00(+0.29%)
Feb 11, 2020 0.1768 0.1782 0.1717 0.1750 5,055 -0.01(-3.31%)
Feb 10, 2020 0.1777 0.1810 0.1776 0.1810 1,251 +0.00(+0.67%)
Feb 07, 2020 0.1774 0.1798 0.1774 0.1798 900 +0.00(+1.41%)
Feb 06, 2020 0.1717 0.1773 0.1717 0.1773 20,000 +0.00(+1.26%)
Feb 04, 2020 0.1751 0.1751 0.1751 0 +0.01(+6.44%)
Feb 03, 2020 0.1645 0.1645 0.1645 0.1645 355 -0.00(-2.32%)
Jan 30, 2020 0.1684 0.1684 0.1684 0 +0.01(+4.92%)
Jan 27, 2020 0.1605 0.1605 0.1605 0 +0.00(+0.88%)
Jan 24, 2020 0.1600 0.1600 0.1534 0.1591 19,700 +0.01(+5.85%)
Jan 23, 2020 0.1597 0.1737 0.1486 0.1503 303,144 -0.01(-5.94%)
Jan 22, 2020 0.1700 0.1713 0.1597 0.1598 61,695 -0.02(-8.69%)
Jan 21, 2020 0.1799 0.1799 0.1750 0.1750 11,505 -0.02(-12.10%)
Jan 16, 2020 0.1991 0.1991 0.1991 0 +0.01(+7.62%)
Jan 15, 2020 0.1890 0.1900 0.1850 0.1850 12,800 +0.00(+2.21%)
Jan 14, 2020 0.1710 0.1810 0.1710 0.1810 4,500 +0.00(+0.56%)
Jan 13, 2020 0.1680 0.1862 0.1669 0.1800 48,500 +0.01(+7.78%)
Jan 10, 2020 0.1850 0.1900 0.1670 0.1670 38,400 -0.01(-7.12%)
Jan 09, 2020 0.1719 0.1798 0.1719 0.1798 1,969 +0.00(+0.39%)
Jan 08, 2020 0.1840 0.1840 0.1791 0.1791 1,200 -0.01(-3.19%)
Jan 07, 2020 0.1910 0.1910 0.1850 0.1850 45,850 -0.01(-5.61%)
Jan 06, 2020 0.1836 0.1960 0.1790 0.1960 75,190 -0.02(-10.87%)
Dec 31, 2019 0.2199 0.2199 0.2199 0 +0.03(+13.41%)
Dec 30, 2019 0.1600 0.1939 0.1600 0.1939 76,000 +0.05(+30.84%)
Dec 27, 2019 0.1491 0.1491 0.1482 0.1482 3,000 +0.01(+8.18%)
Dec 26, 2019 0.1370 0.1370 0.1370 0.1370 1,001 -0.01(-8.12%)
Dec 24, 2019 0.1450 0.1500 0.1450 0.1491 28,900 +0.01(+4.93%)
Dec 23, 2019 0.1650 0.1650 0.1421 0.1421 4,496 -0.01(-5.27%)
Dec 20, 2019 0.1501 0.1610 0.1406 0.1500 67,300 -0.01(-6.25%)
Dec 18, 2019 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Dec 17, 2019 0.1360 0.1400 0.1360 0.1400 9,010 +0.00(+0.00%)
Dec 16, 2019 0.1400 0.1400 0.1400 0.1400 15,030 -0.01(-5.41%)
Dec 13, 2019 0.1480 0.1480 0.1480 0.1480 100 +0.00(+0.34%)
Dec 12, 2019 0.1600 0.1600 0.1475 0.1475 13,000 -0.00(-1.60%)
Dec 11, 2019 0.1499 0.1499 0.1499 0.1499 12,035 +0.01(+6.31%)
Dec 10, 2019 0.1650 0.1650 0.1410 0.1410 1,300 -0.02(-14.55%)
Dec 09, 2019 0.1519 0.1664 0.1519 0.1650 29,207 +0.02(+12.32%)
Dec 06, 2019 0.1431 0.1469 0.1390 0.1469 2,200 +0.00(+1.66%)
Dec 05, 2019 0.1582 0.1582 0.1422 0.1445 14,250 -0.02(-9.69%)
Dec 04, 2019 0.1533 0.1600 0.1529 0.1600 23,000 +0.01(+4.58%)
Dec 02, 2019 0.1530 0.1530 0.1530 0 +0.00(+0.00%)
Nov 29, 2019 0.1578 0.1578 0.1516 0.1530 5,000 -0.01(-5.32%)
Nov 27, 2019 0.1669 0.1669 0.1616 0.1616 1,000 -0.02(-9.52%)
Nov 25, 2019 0.1786 0.1786 0.1786 0 -0.02(-10.07%)
Nov 22, 2019 0.2099 0.2255 0.1771 0.1986 30,000 -0.01(-3.12%)
Nov 21, 2019 0.2050 0.2050 0.2050 0.2050 10,003 +0.01(+6.11%)
Nov 20, 2019 0.1932 0.1932 0.1932 0.1932 5,000 +0.03(+18.53%)
Nov 19, 2019 0.1630 0.1630 0.1630 0.1630 6,000 -0.01(-3.66%)
Nov 11, 2019 0.1692 0.1692 0.1692 0 +0.00(+2.30%)
Nov 08, 2019 0.1632 0.1654 0.1632 0.1654 18,100 -0.00(-2.07%)
Nov 06, 2019 0.1689 0.1689 0.1689 0 -0.00(-0.65%)
Nov 05, 2019 0.1683 0.1700 0.1683 0.1700 3,500 +0.02(+10.39%)
Nov 01, 2019 0.1540 0.1540 0.1540 0 +0.01(+8.53%)
Oct 31, 2019 0.1419 0.1419 0.1419 0.1419 2,000 -0.01(-8.39%)
Oct 30, 2019 0.1486 0.1549 0.1486 0.1549 6,100 +0.00(+0.00%)
Oct 29, 2019 0.1486 0.1549 0.1486 0.1549 6,100 -0.01(-3.19%)
Oct 28, 2019 0.1600 0.1600 0.1600 25 +0.00(+0.00%)
Oct 25, 2019 0.1600 0.1600 0.1600 0.1600 18,800 +0.00(+1.27%)
Oct 24, 2019 0.1452 0.1800 0.1452 0.1580 32,850 +0.02(+15.84%)
Oct 22, 2019 0.1364 0.1364 0.1364 0 -0.03(-16.78%)
Oct 21, 2019 0.1304 0.1639 0.1304 0.1639 3,875 +0.01(+7.69%)
Oct 16, 2019 0.1522 0.1522 0.1522 0 +0.00(+1.47%)
Oct 15, 2019 0.1678 0.1678 0.1500 0.1500 35,550 -0.01(-6.31%)
Oct 07, 2019 0.1601 0.1601 0.1601 0 -0.01(-5.27%)
Oct 04, 2019 0.1690 0.1690 0.1690 0.1690 1,000 +0.01(+5.63%)
Oct 02, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.60%)
Oct 01, 2019 0.1750 0.1750 0.1695 0.1695 6,800 +0.00(+0.83%)
Sep 30, 2019 0.1681 0.1681 0.1681 0.1681 10,500 -0.00(-0.36%)
Sep 27, 2019 0.1687 0.1687 0.1687 0.1687 5,500 -0.01(-4.74%)
Sep 26, 2019 0.1720 0.1771 0.1720 0.1771 9,700 -0.01(-6.74%)
Sep 25, 2019 0.1900 0.1960 0.1789 0.1899 67,000 +0.01(+5.50%)
Sep 24, 2019 0.1761 0.1812 0.1709 0.1800 109,400 -0.01(-6.25%)
Sep 23, 2019 0.2010 0.2097 0.1920 0.1920 40,190 +0.02(+9.15%)
Sep 19, 2019 0.1759 0.1759 0.1759 0 -0.04(-17.80%)
Sep 17, 2019 0.2140 0.2140 0.2140 0 +0.01(+4.39%)
Sep 13, 2019 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Sep 12, 2019 0.2100 0.2100 0.2100 0.2100 7,500 +0.01(+5.00%)
Sep 10, 2019 0.2000 0.2000 0.2000 0 -0.01(-3.15%)
Sep 09, 2019 0.2065 0.2065 0.2065 0.2065 800 -0.01(-6.14%)
Sep 06, 2019 0.2102 0.2200 0.2010 0.2200 22,500 +0.01(+3.53%)
Sep 05, 2019 0.2125 0.2125 0.2125 0.2125 2,000 -0.01(-3.54%)
Sep 03, 2019 0.2203 0.2203 0.2203 0 +0.00(+0.00%)
Aug 30, 2019 0.2243 0.2250 0.2200 0.2203 57,000 +0.02(+8.47%)
Aug 28, 2019 0.2031 0.2031 0.2031 0 -0.02(-10.65%)
Aug 27, 2019 0.2344 0.2344 0.2273 0.2273 565 +0.01(+3.32%)
Aug 26, 2019 0.2199 0.2300 0.2199 0.2200 24,585 +0.00(+0.00%)
Aug 22, 2019 0.2200 0.2200 0.2200 0 -0.00(-0.14%)
Aug 21, 2019 0.2501 0.2501 0.2203 0.2203 20,300 +0.01(+5.71%)
Aug 20, 2019 0.2500 0.2500 0.2084 0.2084 45,100 +0.01(+6.93%)
Aug 16, 2019 0.1949 0.1949 0.1949 0 +0.01(+8.28%)
Aug 14, 2019 0.1800 0.1800 0.1800 0 +0.00(+1.69%)
Aug 13, 2019 0.1808 0.1808 0.1770 0.1770 4,180 -0.00(-1.06%)
Aug 07, 2019 0.1789 0.1789 0.1789 0 -0.02(-10.55%)
Aug 01, 2019 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jul 31, 2019 0.1900 0.1900 0.1900 0.1900 5,500 -0.00(-1.40%)
Jul 30, 2019 0.1913 0.2011 0.1805 0.1927 42,450 +0.01(+7.12%)
Jul 29, 2019 0.1799 0.1799 0.1799 0.1799 1,000 -0.04(-17.93%)
Jul 19, 2019 0.2192 0.2192 0.2192 0 +0.01(+2.62%)
Jul 11, 2019 0.2136 0.2136 0.2136 0 +0.00(+0.00%)
Jul 10, 2019 0.2136 0.2136 0.2136 0.2136 1,000 +0.02(+8.65%)
Jul 09, 2019 0.2169 0.2169 0.1966 0.1966 20,150 -0.01(-6.82%)
Jul 05, 2019 0.2110 0.2110 0.2110 0 -0.01(-5.68%)
Jul 03, 2019 0.2237 0.2237 0.2237 0.2237 5,000 +0.02(+11.85%)
Jul 02, 2019 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
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.