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

Biomark Diagnostics Inc (OP: BMKDF )

0.1840 -0.0236 (-11.37%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 17, 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, 2021 0.1859 0.1859 0.1859 0.1859 950 -0.01(-3.53%)
Jun 29, 2021 0.1847 0.1927 0.1847 0.1927 3,201 +0.01(+3.27%)
Jun 28, 2021 0.1680 0.1932 0.1680 0.1866 2,411 -0.00(-1.58%)
Jun 25, 2021 0.2085 0.2200 0.1896 0.1896 88,131 -0.01(-2.87%)
Jun 24, 2021 0.1921 0.1952 0.1894 0.1952 28,800 +0.00(+0.10%)
Jun 23, 2021 0.2000 0.2000 0.1950 0.1950 13,201 -0.01(-2.50%)
Jun 22, 2021 0.2114 0.2231 0.1916 0.2000 50,101 -0.02(-10.31%)
Jun 21, 2021 0.2180 0.2230 0.2180 0.2230 10,101 -0.00(-1.33%)
Jun 18, 2021 0.2260 0.2396 0.2260 0.2260 200 -0.00(-1.53%)
Jun 17, 2021 0.2532 0.2532 0.2295 0.2295 22,391 -0.02(-7.38%)
Jun 16, 2021 0.2495 0.2495 0.2330 0.2478 18,625 -0.01(-2.75%)
Jun 15, 2021 0.2505 0.2548 0.2494 0.2548 5,400 -0.04(-14.18%)
Jun 14, 2021 0.3210 0.3210 0.2732 0.2969 11,275 -0.01(-3.57%)
Jun 09, 2021 0.3079 0.3079 0.3079 0 -0.00(-0.65%)
Jun 08, 2021 0.2973 0.3102 0.2830 0.3099 20,956 -0.00(-1.49%)
Jun 07, 2021 0.3054 0.3146 0.3054 0.3146 3,325 +0.00(+1.48%)
Jun 04, 2021 0.3320 0.3437 0.3100 0.3100 9,042 -0.01(-3.00%)
Jun 03, 2021 0.3319 0.3473 0.3196 0.3196 7,618 -0.00(-1.51%)
Jun 02, 2021 0.3263 0.3263 0.3183 0.3245 2,115 -0.01(-4.25%)
Jun 01, 2021 0.3599 0.3599 0.3389 0.3389 7,870 +0.01(+1.74%)
May 28, 2021 0.2970 0.3345 0.2970 0.3331 13,144 +0.01(+3.25%)
May 27, 2021 0.3248 0.3250 0.3210 0.3226 30,113 +0.02(+7.25%)
May 26, 2021 0.3072 0.3072 0.2959 0.3008 3,386 -0.01(-2.97%)
May 25, 2021 0.3154 0.3171 0.3100 0.3100 11,100 -0.02(-6.06%)
May 24, 2021 0.3300 0.3300 0.2950 0.3300 2,392 +0.04(+12.24%)
May 21, 2021 0.2726 0.3060 0.2720 0.2940 29,557 +0.01(+2.12%)
May 20, 2021 0.2550 0.2914 0.2550 0.2879 6,471 +0.02(+6.63%)
May 19, 2021 0.2710 0.2874 0.2700 0.2700 16,222 -0.02(-5.63%)
May 18, 2021 0.2860 0.2861 0.2860 0.2861 886 +0.00(+0.03%)
May 17, 2021 0.2710 0.2903 0.2710 0.2860 33,936 -0.02(-6.08%)
May 14, 2021 0.3237 0.3237 0.2872 0.3045 18,007 +0.02(+5.84%)
May 13, 2021 0.3000 0.3082 0.2708 0.2877 127,795 -0.02(-7.10%)
May 12, 2021 0.3419 0.3419 0.3097 0.3097 50,177 -0.01(-3.97%)
May 11, 2021 0.3459 0.3618 0.3225 0.3225 33,594 -0.03(-9.38%)
May 10, 2021 0.3590 0.3590 0.3410 0.3559 4,346 -0.00(-0.86%)
May 07, 2021 0.3554 0.3590 0.3470 0.3590 41,514 +0.03(+7.61%)
May 06, 2021 0.3140 0.3336 0.3103 0.3336 13,643 +0.01(+2.65%)
May 05, 2021 0.3568 0.3568 0.3213 0.3250 90,422 -0.02(-7.09%)
May 04, 2021 0.3650 0.3901 0.3498 0.3498 30,253 -0.02(-5.51%)
May 03, 2021 0.3906 0.4039 0.3692 0.3702 94,485 -0.03(-6.96%)
Apr 30, 2021 0.4185 0.4435 0.3862 0.3979 89,700 -0.03(-6.60%)
Apr 29, 2021 0.4516 0.5055 0.4187 0.4260 47,560 -0.03(-7.15%)
Apr 28, 2021 0.4683 0.4690 0.4384 0.4588 15,866 +0.01(+1.64%)
Apr 27, 2021 0.4600 0.4630 0.4267 0.4514 23,594 +0.02(+5.49%)
Apr 26, 2021 0.4461 0.4586 0.4164 0.4279 36,141 -0.02(-3.84%)
Apr 23, 2021 0.4350 0.4450 0.4153 0.4450 65,500 +0.02(+3.73%)
Apr 22, 2021 0.4465 0.4751 0.4200 0.4290 68,177 -0.02(-4.13%)
Apr 21, 2021 0.4960 0.4960 0.3800 0.4475 130,257 -0.01(-1.21%)
Apr 20, 2021 0.4680 0.4840 0.4400 0.4530 138,070 -0.02(-3.21%)
Apr 19, 2021 0.4530 0.5083 0.4425 0.4680 514,198 +0.02(+3.31%)
Apr 16, 2021 0.3917 0.4598 0.3917 0.4530 93,600 +0.09(+25.73%)
Apr 15, 2021 0.3502 0.3603 0.3502 0.3603 7,987 +0.01(+3.92%)
Apr 14, 2021 0.3820 0.3820 0.3467 0.3467 5,950 -0.02(-4.15%)
Apr 13, 2021 0.3371 0.3617 0.3371 0.3617 3,200 +0.01(+3.28%)
Apr 12, 2021 0.3864 0.3864 0.3502 0.3502 13,800 -0.01(-2.94%)
Apr 09, 2021 0.3328 0.3674 0.3328 0.3608 55,300 +0.02(+5.22%)
Apr 08, 2021 0.3499 0.3499 0.3429 0.3429 1,500 -0.01(-1.86%)
Apr 07, 2021 0.3494 0.3494 0.3494 0.3494 1,000 -0.00(-0.51%)
Apr 06, 2021 0.3512 0.3512 0.3512 0.3512 200 +0.01(+1.71%)
Apr 05, 2021 0.3615 0.3615 0.3453 0.3453 3,375 -0.01(-2.73%)
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.