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 30, 2021 0.2765 0.2869 0.2765 0.2781 14,300 -0.01(-3.84%)
Jun 29, 2021 0.2600 0.2892 0.2600 0.2892 71,359 +0.03(+11.23%)
Jun 28, 2021 0.2713 0.2713 0.2500 0.2600 28,656 +0.00(+0.08%)
Jun 25, 2021 0.2678 0.2689 0.2598 0.2598 32,223 -0.01(-3.13%)
Jun 24, 2021 0.2652 0.2841 0.2597 0.2682 135,737 +0.01(+2.52%)
Jun 23, 2021 0.2419 0.3037 0.2285 0.2616 402,952 +0.02(+6.86%)
Jun 22, 2021 0.2600 0.2660 0.2392 0.2448 22,150 -0.02(-5.85%)
Jun 21, 2021 0.2709 0.2709 0.2581 0.2600 3,940 +0.00(+1.72%)
Jun 18, 2021 0.2617 0.2617 0.2530 0.2556 14,325 +0.01(+2.86%)
Jun 17, 2021 0.2900 0.2900 0.2485 0.2485 35,949 -0.04(-12.81%)
Jun 16, 2021 0.2981 0.2981 0.2850 0.2850 12,825 -0.02(-5.00%)
Jun 15, 2021 0.3047 0.3047 0.2802 0.3000 5,105 +0.00(+1.59%)
Jun 14, 2021 0.3068 0.3201 0.2868 0.2953 54,484 -0.01(-2.70%)
Jun 11, 2021 0.2934 0.3300 0.2900 0.3035 72,103 +0.02(+6.49%)
Jun 10, 2021 0.2921 0.2921 0.2801 0.2850 14,464 -0.00(-0.87%)
Jun 09, 2021 0.2460 0.2875 0.2460 0.2875 52,504 +0.04(+15.09%)
Jun 08, 2021 0.2500 0.2500 0.2400 0.2498 29,179 -0.00(-0.08%)
Jun 07, 2021 0.2560 0.2560 0.2400 0.2500 39,370 +0.01(+2.59%)
Jun 04, 2021 0.2424 0.2513 0.2424 0.2437 36,009 +0.00(+0.54%)
Jun 03, 2021 0.2223 0.2424 0.2223 0.2424 12,998 +0.00(+0.96%)
Jun 02, 2021 0.2441 0.2481 0.2401 0.2401 12,294 -0.00(-1.76%)
Jun 01, 2021 0.2407 0.2581 0.2250 0.2444 46,618 +0.02(+8.62%)
May 28, 2021 0.2241 0.2300 0.2238 0.2250 6,270 +0.01(+2.27%)
May 27, 2021 0.2275 0.2275 0.2200 0.2200 52,600 +0.00(+1.99%)
May 26, 2021 0.2212 0.2220 0.2157 0.2157 13,964 +0.01(+3.45%)
May 25, 2021 0.2085 0.2085 0.2085 0.2085 1,000 -0.00(-0.38%)
May 24, 2021 0.2110 0.2110 0.2093 0.2093 20,232 -0.01(-4.86%)
May 21, 2021 0.2200 0.2200 0.2200 0.2200 11,201 +0.01(+3.77%)
May 20, 2021 0.2120 0.2120 0.2120 0.2120 1,501 -0.00(-1.44%)
May 19, 2021 0.2186 0.2186 0.2151 0.2151 3,490 +0.00(+1.08%)
May 18, 2021 0.2268 0.2279 0.2128 0.2128 2,450 -0.01(-4.79%)
May 17, 2021 0.2290 0.2302 0.2216 0.2235 23,013 +0.02(+9.83%)
May 14, 2021 0.1871 0.2035 0.1871 0.2035 7,510 +0.00(+1.95%)
May 13, 2021 0.2020 0.2020 0.1968 0.1996 68,553 -0.00(-0.20%)
May 12, 2021 0.2047 0.2097 0.2000 0.2000 1,900 -0.01(-4.76%)
May 11, 2021 0.2100 0.2132 0.2039 0.2100 6,800 +0.00(+0.38%)
May 10, 2021 0.2172 0.2197 0.2092 0.2092 11,250 -0.00(-0.14%)
May 07, 2021 0.2063 0.2265 0.2063 0.2095 29,278 -0.01(-5.88%)
May 06, 2021 0.2174 0.2266 0.2150 0.2226 16,005 -0.01(-2.37%)
May 05, 2021 0.2276 0.2300 0.2276 0.2280 17,735 -0.00(-0.44%)
May 04, 2021 0.2375 0.2400 0.2290 0.2290 15,097 -0.02(-6.83%)
May 03, 2021 0.2580 0.2580 0.2300 0.2458 31,023 +0.01(+4.55%)
Apr 30, 2021 0.2290 0.2351 0.2290 0.2351 1,700 +0.01(+2.66%)
Apr 29, 2021 0.2522 0.2522 0.2274 0.2290 6,847 -0.01(-6.11%)
Apr 28, 2021 0.2671 0.2671 0.2367 0.2439 16,778 -0.00(-1.26%)
Apr 27, 2021 0.2467 0.2470 0.2400 0.2470 42,666 +0.01(+5.11%)
Apr 26, 2021 0.2539 0.2541 0.2286 0.2350 20,775 -0.02(-7.11%)
Apr 23, 2021 0.2525 0.2712 0.2525 0.2530 29,300 -0.01(-4.35%)
Apr 22, 2021 0.2620 0.2646 0.2585 0.2645 21,040 +0.00(+0.80%)
Apr 21, 2021 0.2623 0.2624 0.2555 0.2624 3,800 -0.01(-2.20%)
Apr 20, 2021 0.2990 0.2990 0.2590 0.2683 9,005 -0.00(-1.36%)
Apr 19, 2021 0.2803 0.2803 0.2700 0.2720 57,739 -0.01(-4.43%)
Apr 16, 2021 0.2789 0.2846 0.2244 0.2846 276,000 +0.00(+1.17%)
Apr 15, 2021 0.3039 0.3095 0.2782 0.2813 92,627 -0.03(-8.67%)
Apr 14, 2021 0.3186 0.3186 0.3080 0.3080 11,950 -0.00(-0.81%)
Apr 13, 2021 0.3153 0.3232 0.3104 0.3105 11,740 -0.01(-1.58%)
Apr 12, 2021 0.3167 0.3167 0.2962 0.3155 34,540 -0.01(-2.05%)
Apr 09, 2021 0.3304 0.3337 0.3175 0.3221 12,000 -0.00(-0.37%)
Apr 08, 2021 0.3046 0.3233 0.3006 0.3233 1,700 -0.01(-1.70%)
Apr 07, 2021 0.3103 0.3300 0.3103 0.3289 11,590 +0.01(+4.41%)
Apr 06, 2021 0.3290 0.3290 0.3086 0.3150 6,612 +0.00(+0.64%)
Apr 05, 2021 0.3466 0.3471 0.3130 0.3130 12,240 -0.01(-2.43%)
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.