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, 2016 0.9320 0.9320 0.9320 0 -0.00(-0.20%)
Jun 29, 2016 0.9430 0.9430 0.9339 0.9339 4,115 +0.04(+3.96%)
Jun 28, 2016 0.9375 0.9375 0.8983 0.8983 16,000 -0.05(-4.84%)
Jun 27, 2016 0.9573 0.9573 0.9440 0.9440 1,600 -0.03(-3.37%)
Jun 24, 2016 0.9769 0.9769 0.9769 0.9769 10,000 -0.02(-2.31%)
Jun 23, 2016 1.030 1.030 0.9990 1.000 24,000 +0.01(+0.60%)
Jun 22, 2016 1.011 1.020 0.9940 0.9940 2,325 -0.03(-3.34%)
Jun 21, 2016 1.028 1.036 1.027 1.028 3,500 +0.02(+1.81%)
Jun 15, 2016 1.010 1.010 1.010 0 -0.01(-0.98%)
Jun 14, 2016 1.000 1.020 0.9849 1.020 40,700 -0.03(-2.82%)
Jun 10, 2016 1.050 1.050 1.050 0 -0.02(-1.55%)
Jun 09, 2016 1.048 1.066 1.048 1.066 8,600 -0.04(-3.95%)
Jun 08, 2016 1.090 1.110 1.067 1.110 17,400 +0.02(+1.58%)
Jun 07, 2016 1.090 1.093 1.090 1.093 21,700 -0.01(-0.66%)
Jun 06, 2016 1.100 1.100 1.100 1.100 5,385 -0.00(-0.10%)
Jun 03, 2016 1.083 1.101 1.063 1.101 25,600 +0.04(+4.11%)
Jun 02, 2016 1.058 1.058 1.058 1.058 1,000 +0.01(+0.80%)
Jun 01, 2016 1.023 1.076 1.023 1.049 25,005 +0.05(+5.45%)
May 31, 2016 1.013 1.020 0.9950 0.9950 2,195 -0.05(-4.33%)
May 27, 2016 1.040 1.040 1.040 0 +0.03(+2.56%)
May 26, 2016 1.014 1.014 1.014 1.014 500 -0.02(-1.55%)
May 25, 2016 0.9850 1.040 0.9850 1.030 12,800 +0.03(+3.00%)
May 24, 2016 0.9900 1.000 0.9900 1.000 2,600 -0.02(-1.96%)
May 20, 2016 1.020 1.020 1.020 0 +0.04(+4.57%)
May 19, 2016 0.9725 0.9754 0.9720 0.9754 1,900 -0.01(-0.66%)
May 18, 2016 0.9872 0.9872 0.9804 0.9819 2,500 -0.02(-1.51%)
May 17, 2016 0.9970 0.9970 0.9970 0.9970 1,100 -0.03(-3.20%)
May 16, 2016 1.028 1.030 1.028 1.030 2,600 +0.00(+0.00%)
May 13, 2016 1.025 1.030 1.025 1.030 1,305 -0.02(-1.90%)
May 12, 2016 1.018 1.050 1.018 1.050 3,800 +0.08(+8.25%)
May 11, 2016 0.9853 0.9853 0.9690 0.9700 28,200 +0.03(+3.17%)
May 10, 2016 0.8987 0.9402 0.8899 0.9402 4,146 -0.03(-3.17%)
May 06, 2016 0.9710 0.9710 0.9710 0 -0.02(-1.89%)
May 05, 2016 0.9930 0.9930 0.9897 0.9897 1,800 -0.02(-1.72%)
May 04, 2016 1.013 1.013 1.007 1.007 1,700 -0.06(-5.46%)
May 03, 2016 1.065 1.065 1.065 1.065 500 +0.01(+0.49%)
May 02, 2016 1.008 1.060 1.008 1.060 4,064 +0.04(+4.29%)
Apr 29, 2016 1.050 1.050 1.016 1.016 19,719 -0.03(-3.20%)
Apr 28, 2016 1.050 1.050 1.050 1.050 1,500 +0.01(+0.96%)
Apr 26, 2016 1.040 1.040 1.040 0 -0.06(-5.45%)
Apr 22, 2016 1.100 1.100 1.100 0 +0.02(+1.89%)
Apr 21, 2016 1.087 1.087 1.080 1.080 400 -0.03(-2.71%)
Apr 20, 2016 1.097 1.110 1.083 1.110 50,500 +0.06(+5.69%)
Apr 19, 2016 1.070 1.070 1.050 1.050 19,200 -0.02(-2.17%)
Apr 18, 2016 1.078 1.078 1.073 1.073 14,500 -0.02(-1.53%)
Apr 15, 2016 1.078 1.090 1.078 1.090 2,500 +0.02(+1.87%)
Apr 14, 2016 1.079 1.080 1.070 1.070 5,500 +0.01(+1.09%)
Apr 13, 2016 1.058 1.058 1.058 1.058 1,500 -0.02(-1.75%)
Apr 12, 2016 1.047 1.077 1.047 1.077 10,500 +0.03(+2.60%)
Apr 08, 2016 1.050 1.050 1.050 0 -0.01(-0.73%)
Apr 06, 2016 1.058 1.058 1.058 0 -0.01(-1.00%)
Apr 05, 2016 1.070 1.070 1.068 1.068 900 +0.03(+2.73%)
Apr 04, 2016 1.040 1.040 1.040 1.040 4,500 -0.02(-1.89%)
Mar 31, 2016 1.060 1.060 1.060 0 -0.03(-2.75%)
Mar 30, 2016 1.080 1.090 1.070 1.090 800 +0.08(+7.92%)
Mar 29, 2016 1.090 1.090 1.010 1.010 2,200 -0.06(-5.61%)
Mar 28, 2016 1.090 1.090 1.040 1.070 3,634 +0.01(+0.92%)
Mar 24, 2016 1.060 1.060 1.060 0 -0.02(-1.83%)
Mar 23, 2016 1.086 1.086 1.080 1.080 11,350 -0.04(-3.28%)
Mar 22, 2016 1.080 1.117 1.080 1.117 17,500 +0.02(+1.51%)
Mar 21, 2016 1.100 1.100 1.100 1.100 2,000 -0.02(-1.45%)
Mar 18, 2016 1.110 1.120 1.077 1.116 24,300 +0.01(+1.14%)
Mar 17, 2016 1.130 1.130 1.104 1.104 2,100 -0.05(-3.95%)
Mar 16, 2016 1.130 1.150 1.128 1.149 4,300 +0.05(+4.45%)
Mar 15, 2016 1.100 1.100 1.100 1.100 400 +0.00(+0.00%)
Mar 14, 2016 1.050 1.100 1.050 1.100 2,300 +0.02(+2.07%)
Mar 11, 2016 1.012 1.078 1.010 1.078 1,200 +0.04(+3.63%)
Mar 10, 2016 1.040 1.040 1.040 1.040 3,000 +0.02(+1.77%)
Mar 09, 2016 1.022 1.022 1.022 1.022 1,000 +0.03(+3.22%)
Mar 08, 2016 0.9980 1.013 0.9900 0.9900 5,700 -0.00(-0.09%)
Mar 07, 2016 1.010 1.010 0.9628 0.9909 6,619 -0.01(-0.91%)
Mar 04, 2016 0.9762 1.013 0.9762 1.000 31,000 +0.00(+0.31%)
Mar 03, 2016 1.000 1.000 0.9969 0.9969 2,500 -0.00(-0.31%)
Mar 02, 2016 0.9655 1.010 0.9655 1.000 83,093 +0.06(+6.33%)
Mar 01, 2016 0.8701 0.9405 0.8701 0.9405 87,600 +0.08(+9.21%)
Feb 29, 2016 0.8625 0.8625 0.8612 0.8612 1,900 -0.02(-2.69%)
Feb 26, 2016 0.8850 0.8850 0.8850 0.8850 250 -0.05(-5.85%)
Feb 25, 2016 0.9520 0.9520 0.9400 0.9400 2,000 +0.02(+2.31%)
Feb 24, 2016 0.8716 0.9188 0.8716 0.9188 112,600 +0.06(+7.46%)
Feb 23, 2016 0.8689 0.8689 0.8550 0.8550 1,500 +0.00(+0.36%)
Feb 22, 2016 0.8519 0.8519 0.8519 0.8519 1,000 +0.04(+5.04%)
Feb 19, 2016 0.8110 0.8110 0.8110 0.8110 600 +0.03(+3.31%)
Feb 12, 2016 0.7850 0.7850 0.7850 0 +0.07(+9.64%)
Feb 10, 2016 0.7160 0.7160 0.7160 0 -0.02(-3.24%)
Feb 09, 2016 0.7400 0.7400 0.7400 0.7400 900 -0.02(-2.44%)
Feb 08, 2016 0.7551 0.7640 0.7551 0.7585 8,900 -0.01(-0.72%)
Feb 05, 2016 0.7640 0.7640 0.7640 0.7640 300 -0.05(-6.03%)
Feb 04, 2016 0.8130 0.8130 0.8130 0.8130 500 +0.00(+0.37%)
Feb 03, 2016 0.8100 0.8100 0.8100 0.8100 1,400 +0.02(+2.53%)
Feb 02, 2016 0.7894 0.7900 0.7894 0.7900 13,000 -0.03(-4.24%)
Jan 29, 2016 0.8250 0.8250 0.8250 0 +0.01(+0.98%)
Jan 28, 2016 0.8188 0.8244 0.8046 0.8170 6,700 -0.00(-0.20%)
Jan 27, 2016 0.8095 0.8200 0.8078 0.8186 8,000 +0.01(+1.56%)
Jan 26, 2016 0.8060 0.8060 0.8060 0.8060 100 -0.01(-1.10%)
Jan 22, 2016 0.8150 0.8150 0.8150 0 +0.04(+5.30%)
Jan 15, 2016 0.7740 0.7740 0.7740 0 -0.07(-7.85%)
Jan 14, 2016 0.7951 0.8399 0.7951 0.8399 2,766 +0.04(+5.42%)
Jan 13, 2016 0.8350 0.8350 0.7967 0.7967 8,100 -0.03(-3.05%)
Jan 12, 2016 0.8218 0.8218 0.8218 0.8218 10,000 -0.04(-4.10%)
Jan 07, 2016 0.8569 0.8569 0.8569 25 -0.01(-1.68%)
Jan 06, 2016 0.8660 0.8715 0.8660 0.8715 4,500 -0.02(-2.08%)
Jan 05, 2016 0.8995 0.8995 0.8900 0.8900 1,600 -0.01(-0.56%)
Dec 30, 2015 0.8950 0.8950 0.8950 0 +0.02(+1.70%)
Dec 24, 2015 0.8800 0.8800 0.8800 0 -0.02(-1.68%)
Dec 22, 2015 0.8950 0.8950 0.8950 0 +0.02(+2.10%)
Dec 21, 2015 0.8766 0.8766 0.8766 0.8766 2,000 +0.02(+2.26%)
Dec 18, 2015 0.8700 0.8700 0.8499 0.8572 3,575 -0.04(-4.24%)
Dec 16, 2015 0.8952 0.8952 0.8952 0 +0.03(+3.85%)
Dec 15, 2015 0.8750 0.8750 0.8620 0.8620 1,900 -0.04(-4.95%)
Dec 14, 2015 0.9062 0.9069 0.9062 0.9069 10,001 +0.03(+3.65%)
Dec 11, 2015 0.8940 0.8940 0.8750 0.8750 5,851 -0.08(-8.85%)
Dec 09, 2015 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
Dec 08, 2015 0.9600 0.9600 0.9500 0.9500 3,101 -0.00(-0.35%)
Dec 07, 2015 0.9588 0.9690 0.9470 0.9533 79,180 +0.01(+1.41%)
Dec 04, 2015 0.9359 0.9400 0.9359 0.9400 16,153 +0.02(+2.58%)
Dec 03, 2015 0.9525 0.9550 0.9164 0.9164 34,899 -0.03(-3.54%)
Dec 02, 2015 0.9150 0.9500 0.9150 0.9500 14,301 +0.02(+2.15%)
Dec 01, 2015 0.9460 0.9460 0.9300 0.9300 18,350 -0.06(-6.44%)
Nov 30, 2015 1.019 1.020 0.9940 0.9940 25,901 +0.02(+1.64%)
Nov 27, 2015 0.9930 1.000 0.9391 0.9780 43,600 -0.01(-1.01%)
Nov 25, 2015 0.9880 0.9880 0.9880 0 +0.02(+1.65%)
Nov 24, 2015 1.010 1.010 0.9700 0.9720 10,919 +0.01(+0.93%)
Nov 23, 2015 1.030 0.9630 28,195 +0.06(+6.41%)
Nov 20, 2015 0.8950 0.9100 0.8950 0.9050 32,500 +0.01(+1.66%)
Nov 19, 2015 0.8900 0.8940 0.8900 0.8902 12,500 -0.03(-3.46%)
Nov 18, 2015 0.9040 0.9221 0.8950 0.9221 36,995 +0.02(+1.80%)
Nov 17, 2015 0.9300 0.9300 0.9032 0.9058 15,750 +0.03(+3.05%)
Nov 16, 2015 0.8800 0.8980 0.8790 0.8790 6,250 -0.03(-3.04%)
Nov 09, 2015 0.9066 0.9066 0.9066 0 +0.06(+6.86%)
Nov 03, 2015 0.8484 0.8484 0.8484 0 -0.01(-1.21%)
Nov 02, 2015 0.8940 0.8940 0.8588 0.8588 5,000 -0.01(-0.61%)
Oct 30, 2015 0.8641 0.8641 0.8641 0.8641 300 +0.00(+0.00%)
Oct 28, 2015 0.8641 0.8641 0.8641 0 -0.03(-3.34%)
Oct 26, 2015 0.8940 0.8940 0.8940 0 -0.03(-2.72%)
Oct 19, 2015 0.9190 0.9190 0.9190 0 +0.06(+7.45%)
Oct 15, 2015 0.8553 0.8553 0.8553 0 -0.00(-0.40%)
Oct 14, 2015 0.8578 0.8587 0.8578 0.8587 1,000 -0.01(-0.61%)
Oct 13, 2015 0.8820 0.8820 0.8640 0.8640 2,517 -0.09(-9.02%)
Oct 06, 2015 0.9496 0.9496 0.9496 0 +0.05(+5.16%)
Oct 05, 2015 0.9030 0.9030 0.9030 0.9030 500 -0.08(-7.95%)
Sep 25, 2015 0.9810 0.9810 0.9810 0 -0.02(-1.51%)
Sep 24, 2015 0.9840 0.9960 0.9840 0.9960 2,400 +0.02(+2.26%)
Sep 17, 2015 0.9740 0.9740 0.9740 0 +0.07(+7.67%)
Sep 16, 2015 0.8131 0.9046 0.8131 0.9046 5,550 +0.09(+11.53%)
Sep 15, 2015 0.7872 0.8111 0.7872 0.8111 770 +0.01(+1.26%)
Sep 11, 2015 0.8010 0.8010 0.8010 0 +0.05(+5.95%)
Sep 02, 2015 0.7560 0.7560 0.7560 0 -0.01(-1.31%)
Aug 31, 2015 0.7660 0.7660 0.7660 0 +0.02(+2.13%)
Aug 27, 2015 0.7500 0.7500 0.7500 0 +0.03(+3.88%)
Aug 25, 2015 0.7220 0.7220 0.7220 0 -0.01(-0.69%)
Aug 24, 2015 0.6891 0.7270 0.6741 0.7270 13,375 +0.00(+0.00%)
Aug 20, 2015 0.7270 0.7270 0.7270 0 -0.04(-4.97%)
Aug 19, 2015 0.7806 0.7806 0.7650 0.7650 18,400 -0.01(-1.39%)
Aug 18, 2015 0.7758 0.7758 0.7758 0.7758 2,000 +0.01(+0.75%)
Aug 17, 2015 0.7744 0.7744 0.7700 0.7700 2,050 -0.03(-3.75%)
Aug 14, 2015 0.8200 0.8200 0.8000 0.8000 10,535 -0.02(-2.42%)
Aug 13, 2015 0.8080 0.8198 0.8080 0.8198 3,500 -0.00(-0.02%)
Aug 12, 2015 0.8134 0.8236 0.8134 0.8200 15,000 -0.01(-0.97%)
Aug 11, 2015 0.7972 0.8280 0.7972 0.8280 2,700 +0.00(+0.00%)
Aug 07, 2015 0.8280 0.8280 0.8280 0 -0.10(-11.06%)
Aug 03, 2015 0.9310 0.9310 0.9310 0 +0.02(+2.31%)
Jul 31, 2015 0.9126 0.9203 0.9100 0.9100 6,880 +0.06(+7.06%)
Jul 30, 2015 0.8500 0.8500 0.8500 0.8500 3,090 +0.02(+2.73%)
Jul 29, 2015 0.8443 0.8443 0.8274 0.8274 2,000 +0.02(+2.40%)
Jul 23, 2015 0.8080 0.8080 0.8080 0 -0.06(-7.02%)
Jul 20, 2015 0.8690 0.8690 0.8690 0 -0.03(-3.77%)
Jul 17, 2015 0.9195 0.9300 0.9030 0.9030 18,300 -0.01(-0.77%)
Jul 16, 2015 0.9100 0.9100 0.9100 0.9100 3,000 +0.01(+1.34%)
Jul 15, 2015 0.9060 0.9100 0.8980 0.8980 25,500 +0.03(+3.22%)
Jul 14, 2015 0.8600 0.8700 0.8287 0.8700 6,330 -0.03(-3.77%)
Jul 13, 2015 0.9041 0.9041 0.9041 0.9041 1,520 -0.01(-0.68%)
Jul 10, 2015 0.8682 0.9103 0.8568 0.9103 7,065 +0.02(+1.71%)
Jul 09, 2015 0.8850 0.9000 0.8850 0.8950 11,500 +0.03(+2.87%)
Jul 08, 2015 0.8700 0.8700 0.8700 0.8700 5,000 -0.02(-2.25%)
Jul 06, 2015 0.8900 0.8900 0.8900 0 -0.09(-9.18%)
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.