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 (%)
Sep 30, 2020 0.2785 0.2903 0.2785 0.2903 4,000 +0.01(+4.88%)
Sep 29, 2020 0.2886 0.2927 0.2768 0.2768 54,990 -0.02(-6.96%)
Sep 28, 2020 0.2975 0.2975 0.2975 0.2975 530 +0.02(+5.53%)
Sep 25, 2020 0.3100 0.3100 0.2788 0.2819 3,200 -0.02(-7.57%)
Sep 24, 2020 0.2985 0.3050 0.2985 0.3050 9,850 +0.02(+7.62%)
Sep 23, 2020 0.2832 0.3169 0.2832 0.2834 22,770 -0.01(-4.48%)
Sep 22, 2020 0.3118 0.3118 0.2731 0.2967 17,108 +0.01(+1.99%)
Sep 21, 2020 0.2866 0.3054 0.2866 0.2909 3,200 -0.03(-9.09%)
Sep 18, 2020 0.3128 0.3200 0.3128 0.3200 2,300 +0.02(+7.45%)
Sep 17, 2020 0.3389 0.3389 0.2978 0.2978 6,360 -0.02(-5.52%)
Sep 16, 2020 0.3086 0.3152 0.3086 0.3152 1,000 +0.01(+2.91%)
Sep 15, 2020 0.3084 0.3084 0.3061 0.3063 1,065 +0.02(+6.21%)
Sep 14, 2020 0.2660 0.2939 0.2530 0.2884 5,825 -0.00(-0.86%)
Sep 11, 2020 0.2908 0.2977 0.2766 0.2909 6,300 -0.00(-0.55%)
Sep 10, 2020 0.2775 0.2925 0.2775 0.2925 600 -0.01(-4.69%)
Sep 09, 2020 0.2780 0.3069 0.2780 0.3069 2,854 +0.01(+3.58%)
Sep 08, 2020 0.2800 0.2980 0.2800 0.2963 9,600 +0.00(+1.68%)
Sep 04, 2020 0.3147 0.3340 0.2914 0.2914 7,400 -0.03(-9.64%)
Sep 03, 2020 0.3225 0.3225 0.3225 0.3225 1,560 +0.01(+3.86%)
Sep 02, 2020 0.3179 0.3179 0.3100 0.3105 15,100 +0.01(+3.12%)
Sep 01, 2020 0.3142 0.3142 0.3011 0.3011 29,115 -0.01(-3.00%)
Aug 31, 2020 0.2940 0.3231 0.2940 0.3104 80,536 +0.00(+0.13%)
Aug 28, 2020 0.2904 0.3154 0.2556 0.3100 26,800 +0.04(+15.63%)
Aug 27, 2020 0.2700 0.2890 0.2516 0.2681 9,541 -0.04(-12.21%)
Aug 24, 2020 0.3054 0.3054 0.3054 0 -0.00(-1.48%)
Aug 21, 2020 0.3365 0.3365 0.3100 0.3100 5,200 -0.02(-5.57%)
Aug 20, 2020 0.3345 0.3370 0.3233 0.3283 24,523 -0.01(-2.47%)
Aug 19, 2020 0.3399 0.3442 0.2991 0.3366 169,405 -0.05(-12.18%)
Aug 18, 2020 0.2145 0.3833 0.2145 0.3833 414,710 +0.15(+66.87%)
Aug 17, 2020 0.2311 0.2311 0.2218 0.2297 6,250 -0.01(-4.69%)
Aug 13, 2020 0.2410 0.2410 0.2410 0 -0.00(-0.82%)
Aug 12, 2020 0.2415 0.2430 0.2155 0.2430 11,390 -0.00(-0.78%)
Aug 11, 2020 0.2449 0.2449 0.2449 0.2449 330 +0.01(+2.25%)
Aug 10, 2020 0.2305 0.2395 0.2305 0.2395 1,500 +0.03(+12.39%)
Aug 07, 2020 0.2225 0.2416 0.2131 0.2131 12,100 -0.01(-4.01%)
Aug 06, 2020 0.2270 0.2351 0.2220 0.2220 6,810 -0.01(-4.72%)
Aug 05, 2020 0.2383 0.2422 0.2213 0.2330 5,804 +0.00(+1.30%)
Aug 04, 2020 0.2225 0.2300 0.2225 0.2300 34,000 +0.01(+3.60%)
Aug 03, 2020 0.2440 0.2440 0.2220 0.2220 2,600 +0.02(+8.72%)
Jul 31, 2020 0.2200 0.2209 0.2042 0.2042 1,600 -0.01(-6.29%)
Jul 30, 2020 0.2175 0.2200 0.2134 0.2179 5,000 -0.01(-2.51%)
Jul 29, 2020 0.2409 0.2409 0.2232 0.2235 9,250 -0.01(-2.83%)
Jul 28, 2020 0.2650 0.2650 0.2300 0.2300 2,000 -0.00(-0.13%)
Jul 27, 2020 0.2799 0.2799 0.1590 0.2303 250,802 -0.04(-13.58%)
Jul 24, 2020 0.2721 0.2803 0.2665 0.2665 4,000 -0.00(-0.19%)
Jul 23, 2020 0.2670 0.2670 0.2670 0.2670 249 -0.00(-0.56%)
Jul 22, 2020 0.2640 0.2685 0.2640 0.2685 3,130 +0.01(+2.09%)
Jul 21, 2020 0.2750 0.2775 0.2630 0.2630 13,011 -0.02(-6.17%)
Jul 20, 2020 0.2803 0.2803 0.2803 0.2803 2,236 +0.02(+5.77%)
Jul 17, 2020 0.2730 0.2800 0.2650 0.2650 5,500 -0.01(-2.79%)
Jul 16, 2020 0.2950 0.2986 0.2616 0.2726 33,875 -0.01(-4.01%)
Jul 15, 2020 0.2545 0.2970 0.2545 0.2840 9,310 +0.01(+5.19%)
Jul 14, 2020 0.2704 0.2961 0.2670 0.2700 20,842 -0.02(-6.41%)
Jul 13, 2020 0.2554 0.2885 0.2554 0.2885 2,357 +0.01(+3.04%)
Jul 10, 2020 0.2800 0.2800 0.2800 0.2800 1,000 +0.01(+2.26%)
Jul 09, 2020 0.2926 0.2926 0.2670 0.2738 9,515 -0.02(-5.59%)
Jul 08, 2020 0.2690 0.2983 0.2581 0.2900 264,300 +0.03(+11.54%)
Jul 07, 2020 0.2984 0.2984 0.2600 0.2600 16,015 -0.02(-8.77%)
Jul 06, 2020 0.2713 0.3000 0.2640 0.2850 78,164 +0.04(+15.76%)
Jul 02, 2020 0.2549 0.2603 0.2250 0.2462 22,900 -0.00(-0.32%)
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.