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 (%)
Jan 31, 2017 0.8260 0.8260 0.8260 0 +0.01(+0.73%)
Jan 30, 2017 0.8200 0.8200 0.8200 0.8200 1,900 -0.03(-3.42%)
Jan 26, 2017 0.8490 0.8490 0.8490 0 -0.03(-2.89%)
Jan 25, 2017 0.8610 0.8743 0.8610 0.8743 945 +0.07(+8.07%)
Jan 24, 2017 0.8040 0.8090 0.8040 0.8090 2,000 -0.07(-8.35%)
Jan 23, 2017 0.8550 0.8827 0.8550 0.8827 3,500 +0.09(+11.30%)
Jan 20, 2017 0.7931 0.7931 0.7931 0.7931 400 -0.01(-1.60%)
Jan 19, 2017 0.8050 0.8060 0.8050 0.8060 10,500 -0.02(-2.30%)
Jan 18, 2017 0.8250 0.8250 0.8250 0.8250 1,000 +0.01(+0.61%)
Jan 13, 2017 0.8200 0.8200 0.8200 0 -0.01(-1.55%)
Jan 12, 2017 0.8477 0.8477 0.8300 0.8329 30,300 -0.04(-4.17%)
Jan 10, 2017 0.8691 0.8691 0.8691 92 +0.01(+0.60%)
Jan 09, 2017 0.9350 0.9350 0.8639 0.8639 10,100 -0.02(-2.49%)
Jan 06, 2017 0.9240 0.9240 0.8860 0.8860 10,092 -0.04(-4.73%)
Jan 05, 2017 0.8687 0.9300 0.8687 0.9300 4,144 +0.07(+8.39%)
Jan 04, 2017 0.8579 0.8580 0.8579 0.8580 16,100 -0.00(-0.12%)
Jan 03, 2017 0.8239 0.8590 0.8239 0.8590 2,280 -0.00(-0.21%)
Dec 30, 2016 0.8608 0.8608 0.8608 0 +0.00(+0.37%)
Dec 29, 2016 0.8576 0.8576 0.8576 0.8576 887 +0.05(+6.43%)
Dec 28, 2016 0.8269 0.8269 0.8000 0.8058 114,000 +0.01(+0.72%)
Dec 27, 2016 0.8593 0.8593 0.8000 0.8000 16,500 -0.08(-9.58%)
Dec 22, 2016 0.8848 0.8848 0.8848 0 -0.01(-0.58%)
Dec 20, 2016 0.8900 0.8900 0.8900 0 +0.07(+8.27%)
Dec 19, 2016 0.8300 0.8300 0.8220 0.8220 24,390 -0.01(-0.99%)
Dec 16, 2016 0.8200 0.8572 0.8198 0.8302 8,200 +0.00(+0.39%)
Dec 15, 2016 0.8270 0.8333 0.8270 0.8270 12,000 -0.00(-0.47%)
Dec 14, 2016 0.8760 0.8760 0.7823 0.8309 106,520 +0.05(+6.53%)
Dec 13, 2016 0.8100 0.8100 0.7800 0.7800 99,300 -0.10(-11.09%)
Dec 12, 2016 0.8710 0.9120 0.8710 0.8773 33,100 -0.04(-3.96%)
Dec 07, 2016 0.9135 0.9135 0.9135 0 -0.01(-1.01%)
Dec 06, 2016 0.9218 0.9228 0.9218 0.9228 3,400 +0.01(+1.07%)
Dec 05, 2016 0.9130 0.9130 0.9130 0.9130 200 -0.06(-6.45%)
Dec 02, 2016 0.9759 0.9759 0.9759 0.9759 245 +0.04(+4.26%)
Dec 01, 2016 0.8961 0.9360 0.8651 0.9360 2,982 -0.03(-3.51%)
Nov 30, 2016 0.9700 0.9700 0.9700 0.9700 100 +0.02(+1.68%)
Nov 23, 2016 0.9540 0.9540 0.9540 0 -0.00(-0.31%)
Nov 22, 2016 0.9681 0.9703 0.9427 0.9570 3,000 -0.03(-3.24%)
Nov 21, 2016 0.9890 0.9890 0.9890 0.9890 3,000 -0.04(-3.98%)
Nov 18, 2016 1.030 1.030 1.030 1.030 100 +0.06(+6.70%)
Nov 17, 2016 0.9600 0.9653 0.9600 0.9653 2,300 +0.03(+2.69%)
Nov 11, 2016 0.9400 0.9400 0.9400 25 -0.09(-8.73%)
Nov 10, 2016 0.9277 1.030 0.9277 1.030 2,300 +0.03(+2.99%)
Nov 09, 2016 0.9500 1.000 0.9480 1.000 4,700 +0.00(+0.00%)
Nov 07, 2016 1.000 1.000 1.000 0 +0.02(+2.04%)
Nov 04, 2016 0.9850 1.030 0.9800 0.9800 3,769 -0.01(-1.01%)
Nov 03, 2016 0.9900 0.9900 0.9900 0.9900 5,010 -0.03(-2.75%)
Nov 02, 2016 0.9940 1.050 0.9878 1.018 24,100 +0.02(+1.71%)
Nov 01, 2016 1.005 1.005 1.001 1.001 20,500 -0.09(-8.17%)
Oct 28, 2016 1.090 1.090 1.090 0 -0.10(-8.78%)
Oct 27, 2016 1.195 1.195 1.195 1.195 1,500 +0.04(+3.45%)
Oct 26, 2016 1.110 1.155 1.110 1.155 1,200 +0.02(+1.32%)
Oct 25, 2016 1.145 1.145 1.136 1.140 3,500 +0.04(+3.64%)
Oct 24, 2016 1.050 1.100 0.9950 1.100 16,978 +0.10(+10.48%)
Oct 21, 2016 1.055 1.090 0.9956 0.9957 14,325 -0.09(-8.40%)
Oct 20, 2016 1.100 1.100 1.087 1.087 1,900 -0.14(-11.33%)
Oct 19, 2016 1.226 1.226 1.226 1.226 200 +0.02(+1.57%)
Oct 17, 2016 1.207 1.207 1.207 0 +0.01(+0.58%)
Oct 14, 2016 1.241 1.280 1.200 1.200 4,300 -0.02(-1.99%)
Oct 13, 2016 1.170 1.224 1.143 1.224 25,625 -0.06(-4.34%)
Oct 12, 2016 1.277 1.280 1.277 1.280 2,500 -0.04(-3.03%)
Oct 06, 2016 1.320 1.320 1.320 0 -0.03(-2.00%)
Oct 05, 2016 1.380 1.380 1.347 1.347 6,500 -0.03(-2.39%)
Oct 04, 2016 1.323 1.380 1.323 1.380 1,800 +0.06(+4.55%)
Oct 03, 2016 1.290 1.320 1.250 1.320 1,550 +0.02(+1.54%)
Sep 30, 2016 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 29, 2016 1.280 1.333 1.280 1.300 20,450 -0.04(-2.96%)
Sep 28, 2016 1.340 1.340 1.340 1.340 400 -0.07(-4.92%)
Sep 27, 2016 1.409 1.409 1.409 1.409 0 +0.00(+0.00%)
Sep 26, 2016 1.409 1.409 1.409 1.409 3,860 -0.01(-0.98%)
Sep 22, 2016 1.423 1.423 1.423 0 -0.02(-1.18%)
Sep 21, 2016 1.457 1.460 1.400 1.440 11,422 +0.02(+1.41%)
Sep 20, 2016 1.416 1.430 1.416 1.420 4,155 -0.01(-0.70%)
Sep 19, 2016 1.550 1.550 1.430 1.430 72,401 -0.09(-5.92%)
Sep 16, 2016 1.548 1.550 1.520 1.520 3,750 +0.01(+0.66%)
Sep 15, 2016 1.450 1.510 1.450 1.510 7,700 +0.06(+4.14%)
Sep 14, 2016 1.450 1.450 1.450 1.450 200 +0.05(+3.57%)
Sep 13, 2016 1.430 1.430 1.400 1.400 3,200 -0.01(-0.84%)
Sep 12, 2016 1.384 1.450 1.384 1.412 7,975 +0.10(+7.87%)
Sep 09, 2016 1.280 1.309 1.270 1.309 28,225 +0.03(+2.26%)
Sep 08, 2016 1.280 1.280 1.280 1.280 5,000 -0.06(-4.41%)
Sep 02, 2016 1.339 1.339 1.339 0 +0.06(+4.61%)
Sep 01, 2016 1.280 1.280 1.280 1.280 200 +0.04(+2.89%)
Aug 31, 2016 1.244 1.244 1.244 1.244 2,000 -0.04(-2.94%)
Aug 30, 2016 1.267 1.300 1.267 1.282 700 +0.00(+0.13%)
Aug 29, 2016 1.232 1.280 1.230 1.280 4,800 -0.02(-1.54%)
Aug 26, 2016 1.299 1.300 1.299 1.300 1,330 -0.02(-1.52%)
Aug 25, 2016 1.320 1.320 1.320 1.320 2,000 +0.08(+6.88%)
Aug 23, 2016 1.235 1.235 1.235 0 -0.00(-0.40%)
Aug 19, 2016 1.240 1.240 1.240 0 +0.13(+11.71%)
Aug 18, 2016 1.115 1.115 1.110 1.110 2,400 -0.03(-2.63%)
Aug 16, 2016 1.140 1.140 1.140 0 +0.01(+0.88%)
Aug 15, 2016 1.095 1.130 1.095 1.130 51,400 +0.06(+5.61%)
Aug 12, 2016 1.087 1.087 1.070 1.070 2,200 +0.02(+1.90%)
Aug 11, 2016 1.100 1.100 1.050 1.050 7,200 +0.04(+3.96%)
Aug 05, 2016 1.010 1.010 1.010 0 -0.05(-4.37%)
Aug 04, 2016 1.064 1.064 1.056 1.056 600 +0.06(+5.61%)
Aug 03, 2016 1.000 1.000 1.000 1.000 350 +0.01(+1.00%)
Aug 02, 2016 1.070 1.070 0.9901 0.9901 18,200 -0.08(-7.86%)
Aug 01, 2016 1.090 1.090 1.075 1.075 10,200 +0.00(+0.43%)
Jul 28, 2016 1.070 1.070 1.070 0 +0.00(+0.00%)
Jul 27, 2016 1.070 1.070 1.070 1.070 200 +0.07(+6.94%)
Jul 25, 2016 1.001 1.001 1.001 0 -0.01(-0.93%)
Jul 22, 2016 1.010 1.010 1.010 1.010 2,000 -0.02(-1.94%)
Jul 21, 2016 1.030 1.030 1.030 1.030 450 -0.04(-3.74%)
Jul 15, 2016 1.070 1.070 1.070 0 -0.02(-1.83%)
Jul 14, 2016 1.095 1.095 1.075 1.090 5,500 -0.01(-0.91%)
Jul 13, 2016 1.099 1.130 1.076 1.100 48,032 -0.02(-1.79%)
Jul 12, 2016 1.002 1.130 1.000 1.120 19,590 +0.15(+15.35%)
Jul 11, 2016 1.040 1.040 0.9701 0.9710 6,500 -0.02(-2.03%)
Jul 08, 2016 0.9400 0.9911 0.9400 0.9911 11,000 +0.05(+5.50%)
Jul 07, 2016 0.9210 0.9394 0.8984 0.9394 30,200 -0.02(-1.61%)
Jul 05, 2016 0.9548 0.9548 0.9548 0.9548 1,200 +0.02(+2.45%)
Jun 30, 2016 0.9320 0.9320 0.9320 0 -0.00(-0.20%)
Jun 29, 2016 0.9430 0.9430 0.9339 0.9339 4,115 +0.04(+3.96%)
Jun 28, 2016 0.9375 0.9375 0.8983 0.8983 16,000 -0.05(-4.84%)
Jun 27, 2016 0.9573 0.9573 0.9440 0.9440 1,600 -0.03(-3.37%)
Jun 24, 2016 0.9769 0.9769 0.9769 0.9769 10,000 -0.02(-2.31%)
Jun 23, 2016 1.030 1.030 0.9990 1.000 24,000 +0.01(+0.60%)
Jun 22, 2016 1.011 1.020 0.9940 0.9940 2,325 -0.03(-3.34%)
Jun 21, 2016 1.028 1.036 1.027 1.028 3,500 +0.02(+1.81%)
Jun 15, 2016 1.010 1.010 1.010 0 -0.01(-0.98%)
Jun 14, 2016 1.000 1.020 0.9849 1.020 40,700 -0.03(-2.82%)
Jun 10, 2016 1.050 1.050 1.050 0 -0.02(-1.55%)
Jun 09, 2016 1.048 1.066 1.048 1.066 8,600 -0.04(-3.95%)
Jun 08, 2016 1.090 1.110 1.067 1.110 17,400 +0.02(+1.58%)
Jun 07, 2016 1.090 1.093 1.090 1.093 21,700 -0.01(-0.66%)
Jun 06, 2016 1.100 1.100 1.100 1.100 5,385 -0.00(-0.10%)
Jun 03, 2016 1.083 1.101 1.063 1.101 25,600 +0.04(+4.11%)
Jun 02, 2016 1.058 1.058 1.058 1.058 1,000 +0.01(+0.80%)
Jun 01, 2016 1.023 1.076 1.023 1.049 25,005 +0.05(+5.45%)
May 31, 2016 1.013 1.020 0.9950 0.9950 2,195 -0.05(-4.33%)
May 27, 2016 1.040 1.040 1.040 0 +0.03(+2.56%)
May 26, 2016 1.014 1.014 1.014 1.014 500 -0.02(-1.55%)
May 25, 2016 0.9850 1.040 0.9850 1.030 12,800 +0.03(+3.00%)
May 24, 2016 0.9900 1.000 0.9900 1.000 2,600 -0.02(-1.96%)
May 20, 2016 1.020 1.020 1.020 0 +0.04(+4.57%)
May 19, 2016 0.9725 0.9754 0.9720 0.9754 1,900 -0.01(-0.66%)
May 18, 2016 0.9872 0.9872 0.9804 0.9819 2,500 -0.02(-1.51%)
May 17, 2016 0.9970 0.9970 0.9970 0.9970 1,100 -0.03(-3.20%)
May 16, 2016 1.028 1.030 1.028 1.030 2,600 +0.00(+0.00%)
May 13, 2016 1.025 1.030 1.025 1.030 1,305 -0.02(-1.90%)
May 12, 2016 1.018 1.050 1.018 1.050 3,800 +0.08(+8.25%)
May 11, 2016 0.9853 0.9853 0.9690 0.9700 28,200 +0.03(+3.17%)
May 10, 2016 0.8987 0.9402 0.8899 0.9402 4,146 -0.03(-3.17%)
May 06, 2016 0.9710 0.9710 0.9710 0 -0.02(-1.89%)
May 05, 2016 0.9930 0.9930 0.9897 0.9897 1,800 -0.02(-1.72%)
May 04, 2016 1.013 1.013 1.007 1.007 1,700 -0.06(-5.46%)
May 03, 2016 1.065 1.065 1.065 1.065 500 +0.01(+0.49%)
May 02, 2016 1.008 1.060 1.008 1.060 4,064 +0.04(+4.29%)
Apr 29, 2016 1.050 1.050 1.016 1.016 19,719 -0.03(-3.20%)
Apr 28, 2016 1.050 1.050 1.050 1.050 1,500 +0.01(+0.96%)
Apr 26, 2016 1.040 1.040 1.040 0 -0.06(-5.45%)
Apr 22, 2016 1.100 1.100 1.100 0 +0.02(+1.89%)
Apr 21, 2016 1.087 1.087 1.080 1.080 400 -0.03(-2.71%)
Apr 20, 2016 1.097 1.110 1.083 1.110 50,500 +0.06(+5.69%)
Apr 19, 2016 1.070 1.070 1.050 1.050 19,200 -0.02(-2.17%)
Apr 18, 2016 1.078 1.078 1.073 1.073 14,500 -0.02(-1.53%)
Apr 15, 2016 1.078 1.090 1.078 1.090 2,500 +0.02(+1.87%)
Apr 14, 2016 1.079 1.080 1.070 1.070 5,500 +0.01(+1.09%)
Apr 13, 2016 1.058 1.058 1.058 1.058 1,500 -0.02(-1.75%)
Apr 12, 2016 1.047 1.077 1.047 1.077 10,500 +0.03(+2.60%)
Apr 08, 2016 1.050 1.050 1.050 0 -0.01(-0.73%)
Apr 06, 2016 1.058 1.058 1.058 0 -0.01(-1.00%)
Apr 05, 2016 1.070 1.070 1.068 1.068 900 +0.03(+2.73%)
Apr 04, 2016 1.040 1.040 1.040 1.040 4,500 -0.02(-1.89%)
Mar 31, 2016 1.060 1.060 1.060 0 -0.03(-2.75%)
Mar 30, 2016 1.080 1.090 1.070 1.090 800 +0.08(+7.92%)
Mar 29, 2016 1.090 1.090 1.010 1.010 2,200 -0.06(-5.61%)
Mar 28, 2016 1.090 1.090 1.040 1.070 3,634 +0.01(+0.92%)
Mar 24, 2016 1.060 1.060 1.060 0 -0.02(-1.83%)
Mar 23, 2016 1.086 1.086 1.080 1.080 11,350 -0.04(-3.28%)
Mar 22, 2016 1.080 1.117 1.080 1.117 17,500 +0.02(+1.51%)
Mar 21, 2016 1.100 1.100 1.100 1.100 2,000 -0.02(-1.45%)
Mar 18, 2016 1.110 1.120 1.077 1.116 24,300 +0.01(+1.14%)
Mar 17, 2016 1.130 1.130 1.104 1.104 2,100 -0.05(-3.95%)
Mar 16, 2016 1.130 1.150 1.128 1.149 4,300 +0.05(+4.45%)
Mar 15, 2016 1.100 1.100 1.100 1.100 400 +0.00(+0.00%)
Mar 14, 2016 1.050 1.100 1.050 1.100 2,300 +0.02(+2.07%)
Mar 11, 2016 1.012 1.078 1.010 1.078 1,200 +0.04(+3.63%)
Mar 10, 2016 1.040 1.040 1.040 1.040 3,000 +0.02(+1.77%)
Mar 09, 2016 1.022 1.022 1.022 1.022 1,000 +0.03(+3.22%)
Mar 08, 2016 0.9980 1.013 0.9900 0.9900 5,700 -0.00(-0.09%)
Mar 07, 2016 1.010 1.010 0.9628 0.9909 6,619 -0.01(-0.91%)
Mar 04, 2016 0.9762 1.013 0.9762 1.000 31,000 +0.00(+0.31%)
Mar 03, 2016 1.000 1.000 0.9969 0.9969 2,500 -0.00(-0.31%)
Mar 02, 2016 0.9655 1.010 0.9655 1.000 83,093 +0.06(+6.33%)
Mar 01, 2016 0.8701 0.9405 0.8701 0.9405 87,600 +0.08(+9.21%)
Feb 29, 2016 0.8625 0.8625 0.8612 0.8612 1,900 -0.02(-2.69%)
Feb 26, 2016 0.8850 0.8850 0.8850 0.8850 250 -0.05(-5.85%)
Feb 25, 2016 0.9520 0.9520 0.9400 0.9400 2,000 +0.02(+2.31%)
Feb 24, 2016 0.8716 0.9188 0.8716 0.9188 112,600 +0.06(+7.46%)
Feb 23, 2016 0.8689 0.8689 0.8550 0.8550 1,500 +0.00(+0.36%)
Feb 22, 2016 0.8519 0.8519 0.8519 0.8519 1,000 +0.04(+5.04%)
Feb 19, 2016 0.8110 0.8110 0.8110 0.8110 600 +0.03(+3.31%)
Feb 12, 2016 0.7850 0.7850 0.7850 0 +0.07(+9.64%)
Feb 10, 2016 0.7160 0.7160 0.7160 0 -0.02(-3.24%)
Feb 09, 2016 0.7400 0.7400 0.7400 0.7400 900 -0.02(-2.44%)
Feb 08, 2016 0.7551 0.7640 0.7551 0.7585 8,900 -0.01(-0.72%)
Feb 05, 2016 0.7640 0.7640 0.7640 0.7640 300 -0.05(-6.03%)
Feb 04, 2016 0.8130 0.8130 0.8130 0.8130 500 +0.00(+0.37%)
Feb 03, 2016 0.8100 0.8100 0.8100 0.8100 1,400 +0.02(+2.53%)
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.