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
Streaming Delayed 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 29, 2018 0.4068 0.4233 0.4068 0.4233 30,160 +0.00(+0.22%)
Jun 28, 2018 0.4116 0.4352 0.4116 0.4224 50,600 +0.00(+1.17%)
Jun 27, 2018 0.4380 0.4865 0.4175 0.4175 31,500 -0.03(-7.67%)
Jun 26, 2018 0.4830 0.4830 0.4522 0.4522 8,200 -0.07(-14.05%)
Jun 25, 2018 0.5261 0.5261 0.5261 0.5261 1,000 +0.02(+3.16%)
Jun 22, 2018 0.5100 0.5100 0.5100 0.5100 30,000 +0.01(+2.02%)
Jun 21, 2018 0.4999 0.4999 0.4999 0.4999 385 +0.00(+0.44%)
Jun 20, 2018 0.5160 0.5160 0.4900 0.4977 21,150 -0.03(-6.11%)
Jun 19, 2018 0.5271 0.5301 0.5271 0.5301 1,500 +0.00(+0.03%)
Jun 18, 2018 0.5520 0.5730 0.5252 0.5299 10,000 -0.01(-1.87%)
Jun 15, 2018 0.5354 0.5400 0.5354 0.5400 2,100 +0.03(+4.85%)
Jun 14, 2018 0.5154 0.5154 0.5060 0.5150 35,500 -0.01(-1.81%)
Jun 13, 2018 0.5415 0.5415 0.5245 0.5245 16,500 -0.05(-8.10%)
Jun 12, 2018 0.5423 0.5816 0.5423 0.5707 13,600 +0.03(+5.82%)
Jun 11, 2018 0.5563 0.5563 0.5393 0.5393 322 -0.02(-4.35%)
Jun 08, 2018 0.5638 0.5638 0.5638 0.5638 300 +0.01(+1.30%)
Jun 07, 2018 0.5466 0.5566 0.5466 0.5566 600 +0.02(+3.74%)
Jun 06, 2018 0.5492 0.5650 0.5365 0.5365 6,564 -0.05(-8.68%)
Jun 05, 2018 0.5862 0.5875 0.5712 0.5875 1,625 -0.00(-0.37%)
Jun 04, 2018 0.6101 0.6202 0.5897 0.5897 5,400 -0.03(-5.11%)
Jun 01, 2018 0.6000 0.6300 0.6000 0.6215 9,100 -0.02(-3.69%)
May 31, 2018 0.5500 0.6454 0.5400 0.6452 112,100 +0.10(+18.39%)
May 30, 2018 0.4900 0.5480 0.4869 0.5450 78,000 +0.07(+13.95%)
May 29, 2018 0.5100 0.5100 0.4732 0.4783 25,200 -0.02(-4.72%)
May 25, 2018 0.5020 0.5020 0.5020 0 -0.04(-8.21%)
May 24, 2018 0.5440 0.5469 0.5297 0.5469 3,100 +0.01(+1.75%)
May 23, 2018 0.5115 0.5375 0.5115 0.5375 700 -0.02(-4.00%)
May 22, 2018 0.5320 0.5599 0.5320 0.5599 5,400 +0.03(+5.64%)
May 21, 2018 0.5300 0.5300 0.5300 0.5300 1,200 +0.01(+1.07%)
May 18, 2018 0.5246 0.5246 0.5244 0.5244 4,390 -0.03(-5.79%)
May 17, 2018 0.5107 0.5566 0.5107 0.5566 1,200 +0.02(+4.06%)
May 16, 2018 0.5238 0.5349 0.5238 0.5349 21,100 -0.00(-0.82%)
May 15, 2018 0.5393 0.5393 0.5393 0.5393 1,000 -0.00(-0.66%)
May 14, 2018 0.4703 0.5500 0.4700 0.5429 126,350 +0.08(+16.75%)
May 11, 2018 0.4500 0.4650 0.4499 0.4650 20,593 -0.03(-6.04%)
May 10, 2018 0.4955 0.4955 0.4949 0.4949 5,000 +0.00(+0.96%)
May 09, 2018 0.4917 0.5000 0.4902 0.4902 8,000 +0.00(+0.04%)
May 08, 2018 0.4900 0.4900 0.4900 0.4900 12,134 -0.01(-1.01%)
May 07, 2018 0.4890 0.4950 0.4890 0.4950 10,000 -0.01(-1.00%)
May 04, 2018 0.4985 0.5000 0.4950 0.5000 20,880 -0.01(-1.96%)
May 03, 2018 0.5100 0.5100 0.5100 0.5100 4,500 +0.02(+4.08%)
May 02, 2018 0.4900 0.4900 0.4900 0.4900 4,500 -0.02(-3.92%)
Apr 27, 2018 0.5100 0.5100 0.5100 0 +0.01(+2.97%)
Apr 26, 2018 0.4954 0.5050 0.4950 0.4953 22,750 -0.05(-9.95%)
Apr 25, 2018 0.5303 0.5500 0.5203 0.5500 2,700 +0.02(+3.97%)
Apr 24, 2018 0.5221 0.5402 0.5221 0.5290 4,200 -0.03(-5.97%)
Apr 23, 2018 0.5626 0.5626 0.5626 0.5626 200 -0.02(-3.42%)
Apr 20, 2018 0.5825 0.5825 0.5825 0.5825 200 -0.00(-0.43%)
Apr 19, 2018 0.5850 0.5850 0.5850 0.5850 200 +0.01(+0.95%)
Apr 18, 2018 0.5795 0.5795 0.5795 0.5795 200 -0.00(-0.52%)
Apr 17, 2018 0.5770 0.5825 0.5770 0.5825 1,300 -0.05(-7.63%)
Apr 16, 2018 0.6306 0.6306 0.6306 0.6306 200 +0.03(+5.10%)
Apr 13, 2018 0.6000 0.6000 0.5950 0.6000 8,320 +0.00(+0.00%)
Apr 12, 2018 0.5862 0.6000 0.5862 0.6000 8,500 +0.01(+1.27%)
Apr 11, 2018 0.5925 0.5925 0.5925 0.5925 1,500 -0.00(-0.42%)
Apr 10, 2018 0.5950 0.5950 0.5950 0.5950 2,525 -0.07(-10.11%)
Apr 09, 2018 0.6612 0.6619 0.6612 0.6619 1,630 +0.02(+3.42%)
Apr 06, 2018 0.6400 0.6400 0.6358 0.6400 2,200 +0.02(+2.40%)
Apr 05, 2018 0.6300 0.6300 0.6200 0.6250 2,300 -0.00(-0.73%)
Apr 04, 2018 0.6163 0.6296 0.6163 0.6296 7,830 -0.00(-0.54%)
Apr 03, 2018 0.6176 0.6330 0.6113 0.6330 1,326 -0.02(-2.45%)
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.