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 )

0.2076 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, May 16, 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 (%)
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%)
Apr 01, 2021 0.3376 0.3744 0.3376 0.3550 39,400 +0.03(+7.74%)
Mar 31, 2021 0.3266 0.3352 0.3266 0.3295 28,461 +0.00(+0.73%)
Mar 30, 2021 0.3390 0.3390 0.3271 0.3271 2,901 -0.01(-2.04%)
Mar 29, 2021 0.3300 0.3342 0.3251 0.3339 21,400 -0.00(-0.15%)
Mar 26, 2021 0.3386 0.3386 0.2918 0.3344 21,900 -0.02(-4.43%)
Mar 25, 2021 0.3499 0.3499 0.3499 0.3499 285 -0.01(-1.82%)
Mar 24, 2021 0.3578 0.3747 0.3564 0.3564 6,400 -0.00(-1.30%)
Mar 23, 2021 0.3560 0.3779 0.3365 0.3611 39,664 -0.03(-6.84%)
Mar 22, 2021 0.3921 0.3961 0.3598 0.3876 14,500 +0.03(+8.82%)
Mar 19, 2021 0.3883 0.4170 0.3562 0.3562 12,700 -0.03(-8.10%)
Mar 18, 2021 0.3949 0.4000 0.3632 0.3876 68,849 -0.00(-0.97%)
Mar 17, 2021 0.4270 0.4270 0.3847 0.3914 89,552 -0.01(-2.15%)
Mar 16, 2021 0.3930 0.4179 0.3726 0.4000 137,956 +0.04(+11.51%)
Mar 15, 2021 0.3529 0.3587 0.3500 0.3587 7,459 +0.01(+3.46%)
Mar 11, 2021 0.3467 0.3467 0.3467 0 +0.01(+1.97%)
Mar 10, 2021 0.3400 0.3400 0.3400 0.3400 2,001 -0.02(-5.19%)
Mar 09, 2021 0.4149 0.4200 0.3583 0.3586 31,935 -0.06(-14.35%)
Mar 08, 2021 0.3689 0.4187 0.3689 0.4187 3,500 +0.08(+22.11%)
Mar 05, 2021 0.2600 0.3548 0.2600 0.3429 38,900 +0.08(+29.15%)
Mar 04, 2021 0.2655 0.2655 0.2655 0.2655 11,000 -0.00(-1.52%)
Mar 03, 2021 0.2770 0.2770 0.2696 0.2696 5,000 +0.01(+5.27%)
Mar 02, 2021 0.2601 0.2601 0.2110 0.2561 2,590 +0.07(+37.54%)
Feb 26, 2021 0.1862 0.1862 0.1862 0 +0.00(+1.58%)
Feb 25, 2021 0.1833 0.1833 0.1833 0.1833 6,500 +0.01(+3.21%)
Feb 23, 2021 0.1776 0.1776 0.1776 0 +0.01(+7.38%)
Feb 19, 2021 0.1654 0.1654 0.1654 0 -0.01(-3.78%)
Feb 18, 2021 0.1719 0.1719 0.1719 0.1719 1,000 -0.01(-3.21%)
Feb 16, 2021 0.1776 0.1776 0.1776 0 +0.01(+3.26%)
Feb 12, 2021 0.1910 0.1910 0.1720 0.1720 5,200 -0.01(-3.91%)
Feb 10, 2021 0.1790 0.1790 0.1790 0 -0.02(-7.78%)
Feb 09, 2021 0.1941 0.1941 0.1941 0.1941 200 +0.00(+0.99%)
Feb 08, 2021 0.1994 0.1994 0.1721 0.1922 22,100 -0.00(-0.05%)
Feb 05, 2021 0.1818 0.1980 0.1818 0.1923 94,800 +0.04(+23.27%)
Feb 04, 2021 0.1560 0.1560 0.1560 10 +0.00(+0.00%)
Feb 03, 2021 0.1560 0.1566 0.1560 0.1560 75,500 +0.03(+25.40%)
Jan 29, 2021 0.1244 0.1244 0.1244 0 +0.01(+11.37%)
Jan 28, 2021 0.1117 0.1117 0.1117 0.1117 5,000 -0.01(-6.92%)
Jan 26, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 25, 2021 0.1199 0.1200 0.1199 0.1200 5,500 -0.02(-12.85%)
Jan 05, 2021 0.1377 0.1377 0.1377 0 -0.02(-13.61%)
Jan 04, 2021 0.1214 0.1779 0.1214 0.1594 90,450 +0.04(+30.87%)
Dec 31, 2020 0.1218 0.1218 0.1218 0 +0.02(+24.16%)
Dec 22, 2020 0.0981 0.0981 0.0981 0 -0.01(-5.58%)
Dec 18, 2020 0.1039 0.1039 0.1039 0 +0.01(+10.53%)
Dec 08, 2020 0.0940 0.0940 0.0940 0 -0.00(-3.69%)
Nov 23, 2020 0.0976 0.0976 0.0976 0 -0.02(-17.85%)
Nov 18, 2020 0.1188 0.1188 0.1188 0 +0.00(+0.00%)
Nov 09, 2020 0.1188 0.1188 0.1188 0 +0.00(+0.00%)
Nov 06, 2020 0.1176 0.1188 0.1176 0.1188 86,000 +0.01(+14.23%)
Nov 05, 2020 0.1040 0.1040 0.1040 0.1040 35,000 +0.02(+26.21%)
Nov 04, 2020 0.1116 0.1116 0.0824 0.0824 45,000 -0.02(-17.19%)
Oct 30, 2020 0.0995 0.0995 0.0995 0 -0.02(-16.18%)
Oct 14, 2020 0.1187 0.1187 0.1187 0 -0.01(-9.18%)
Oct 05, 2020 0.1307 0.1307 0.1307 0 -0.02(-11.69%)
Sep 28, 2020 0.1480 0.1480 0.1480 0 +0.03(+23.54%)
Sep 11, 2020 0.1198 0.1198 0.1198 0 -0.01(-9.38%)
Sep 04, 2020 0.1322 0.1322 0.1322 0 -0.01(-3.92%)
Sep 02, 2020 0.1376 0.1376 0.1376 0 +0.01(+9.99%)
Sep 01, 2020 0.1251 0.1251 0.1251 0.1251 100 -0.05(-30.42%)
Aug 28, 2020 0.1798 0.1798 0.1798 0 +0.00(+2.28%)
Aug 13, 2020 0.1758 0.1758 0.1758 0 +0.01(+4.77%)
Aug 11, 2020 0.1678 0.1678 0.1678 0 -0.02(-8.56%)
Aug 10, 2020 0.1835 0.1835 0.1835 0.1835 1,000 -0.01(-4.53%)
Aug 04, 2020 0.1922 0.1922 0.1922 0 -0.01(-4.80%)
Jul 27, 2020 0.2019 0.2019 0.2019 0 -0.00(-0.15%)
Jul 23, 2020 0.2022 0.2022 0.2022 0 +0.00(+2.12%)
Jul 20, 2020 0.1980 0.1980 0.1980 0 +0.03(+18.71%)
Jul 17, 2020 0.1555 0.1668 0.1490 0.1668 25,700 +0.03(+23.56%)
Jul 16, 2020 0.1394 0.1394 0.1292 0.1350 5,311 +0.02(+16.38%)
Jul 15, 2020 0.1056 0.1160 0.1056 0.1160 26,820 +0.02(+16.00%)
Jul 14, 2020 0.1000 0.1000 0.1000 0.1000 2,156 -0.01(-9.50%)
Jul 10, 2020 0.1105 0.1105 0.1105 0 +0.00(+4.34%)
Jul 09, 2020 0.1059 0.1059 0.1059 0.1059 3,000 -0.01(-5.78%)
Jul 08, 2020 0.1037 0.1200 0.1022 0.1124 5,729 -0.01(-5.39%)
Jul 07, 2020 0.1045 0.1188 0.1027 0.1188 6,500 +0.02(+16.93%)
Jul 06, 2020 0.1016 0.1016 0.1016 8 +0.00(+0.00%)
Jul 02, 2020 0.1332 0.1332 0.1016 0.1016 6,100 -0.04(-26.27%)
Jul 01, 2020 0.1378 0.1378 0.1378 5 +0.00(+0.00%)
Jun 30, 2020 0.1378 0.1378 0.1378 0.1378 100 +0.01(+9.80%)
Jun 29, 2020 0.1255 0.1255 0.1255 0.1255 1,003 -0.00(-0.95%)
Jun 26, 2020 0.1267 0.1267 0.1267 0.1267 500 +0.03(+27.85%)
Jun 25, 2020 0.0991 0.0991 0.0991 5 +0.00(+0.00%)
Jun 24, 2020 0.0991 0.0991 0.0991 0.0991 9,000 -0.02(-15.66%)
Jun 23, 2020 0.1309 0.1309 0.1072 0.1175 18,424 -0.02(-12.90%)
Jun 22, 2020 0.1349 0.1349 0.1349 0.1349 13,300 +0.01(+9.67%)
Jun 19, 2020 0.1229 0.1249 0.1229 0.1230 8,200 -0.00(-1.91%)
Jun 18, 2020 0.1350 0.1400 0.1254 0.1254 6,800 +0.00(+2.20%)
Jun 17, 2020 0.1253 0.1301 0.1150 0.1227 16,705 -0.01(-8.43%)
Jun 16, 2020 0.0999 0.1340 0.0999 0.1340 4,148 +0.04(+40.46%)
Jun 15, 2020 0.1045 0.1107 0.0954 0.0954 13,628 -0.03(-21.22%)
Jun 12, 2020 0.1300 0.1300 0.1211 0.1211 12,500 -0.03(-17.62%)
Jun 11, 2020 0.1678 0.1813 0.1470 0.1470 43,350 -0.00(-2.00%)
Jun 10, 2020 0.1343 0.1779 0.1343 0.1500 129,886 +0.04(+35.62%)
Jun 08, 2020 0.1106 0.1106 0.1106 0 -0.02(-12.29%)
Jun 05, 2020 0.1261 0.1261 0.1261 0.1261 3,700 -0.01(-7.21%)
Jun 03, 2020 0.1359 0.1359 0.1359 0 +0.00(+1.34%)
Jun 02, 2020 0.1239 0.1346 0.1239 0.1341 1,785 +0.03(+24.51%)
Jun 01, 2020 0.1678 0.1678 0.1077 0.1077 1,972 -0.06(-34.09%)
May 29, 2020 0.1110 0.1650 0.1102 0.1634 75,300 +0.06(+56.51%)
May 28, 2020 0.1044 0.1044 0.1044 1 +0.00(+0.00%)
May 27, 2020 0.1044 0.1044 0.1044 0.1044 2,000 +0.01(+14.10%)
May 26, 2020 0.0915 0.0915 0.0915 160 +0.00(+0.00%)
May 21, 2020 0.0915 0.0915 0.0915 0 +0.00(+0.00%)
May 20, 2020 0.0915 0.0915 0.0915 0.0915 1,000 -0.02(-21.12%)
May 19, 2020 0.1160 0.1160 0.1160 14 +0.00(+0.00%)
May 18, 2020 0.1160 0.1160 0.1160 0.1160 10,000 +0.03(+38.10%)
May 15, 2020 0.0864 0.0864 0.0840 0.0840 30,000 -0.01(-12.59%)
May 14, 2020 0.0997 0.0997 0.0961 0.0961 2,150 -0.00(-3.90%)
May 12, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.12%)
May 11, 2020 0.1043 0.1043 0.1043 0.1043 15,002 -0.00(-0.67%)
May 05, 2020 0.1050 0.1050 0.1050 0 +0.01(+8.81%)
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.