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:

Bioasis Technologies Inc (OP: BIOAF )

0.0036 UNCHANGED
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.0290 0.0290 0.0290 0.0290 888 +0.00(+12.40%)
Jan 30, 2023 0.0258 0.0258 0.0258 0.0258 300 -0.00(-2.64%)
Jan 27, 2023 0.0230 0.0265 0.0230 0.0265 16,000 +0.00(+0.00%)
Jan 26, 2023 0.0265 0.0265 0.0265 0.0265 77,000 -0.00(-6.03%)
Jan 25, 2023 0.0280 0.0285 0.0280 0.0282 317,918 +0.00(+6.42%)
Jan 24, 2023 0.0250 0.0293 0.0250 0.0265 235,035 -0.00(-11.67%)
Jan 23, 2023 0.0295 0.0300 0.0295 0.0300 286,200 -0.00(-4.46%)
Jan 20, 2023 0.0295 0.0314 0.0295 0.0314 40,000 -0.00(-1.26%)
Jan 19, 2023 0.0323 0.0383 0.0292 0.0318 221,500 -0.01(-24.64%)
Jan 18, 2023 0.0350 0.0422 0.0350 0.0422 158,100 +0.01(+15.30%)
Jan 13, 2023 0.0366 0 -0.01(-12.65%)
Jan 12, 2023 0.0419 0.0419 0.0419 0.0419 22,740 +0.00(+8.55%)
Jan 11, 2023 0.0418 0.0418 0.0386 0.0386 54,605 -0.01(-15.54%)
Jan 10, 2023 0.0397 0.0457 0.0397 0.0457 11,000 -0.01(-10.39%)
Jan 09, 2023 0.0510 0.0510 0.0510 0.0510 533 +0.01(+12.83%)
Jan 06, 2023 0.0560 0.0560 0.0450 0.0452 32,851 -0.01(-19.29%)
Jan 05, 2023 0.0395 0.0563 0.0395 0.0560 228,973 +0.02(+40.00%)
Jan 04, 2023 0.0405 0.0405 0.0400 0.0400 1,660 +0.00(+1.27%)
Jan 03, 2023 0.0405 0.0405 0.0395 0.0395 32,200 -0.01(-12.61%)
Dec 30, 2022 0.0400 0.0452 0.0400 0.0452 45,830 +0.00(+4.87%)
Dec 29, 2022 0.0395 0.0431 0.0395 0.0431 1,250 +0.00(+9.11%)
Dec 28, 2022 0.0395 0.0395 0.0395 0.0395 4,500 +0.00(+12.86%)
Dec 27, 2022 0.0350 0.0350 0.0350 0.0350 5,200 +0.00(+12.18%)
Dec 23, 2022 0.0400 0.0400 0.0312 0.0312 28,000 -0.01(-24.64%)
Dec 21, 2022 0.0414 0 +0.00(+8.95%)
Dec 20, 2022 0.0430 0.0430 0.0365 0.0380 65,680 +0.01(+54.47%)
Dec 19, 2022 0.0423 0.0423 0.0246 0.0246 30,000 -0.02(-44.72%)
Dec 16, 2022 0.0447 0.0518 0.0445 0.0445 428,700 -0.01(-15.72%)
Dec 15, 2022 0.0636 0.0650 0.0528 0.0528 457,540 -0.02(-22.24%)
Dec 14, 2022 0.0947 0.0947 0.0646 0.0679 207,471 -0.03(-30.00%)
Dec 13, 2022 0.1843 0.1843 0.0970 0.0970 26,655 -0.05(-35.80%)
Dec 12, 2022 0.1365 0.1511 0.1351 0.1511 14,984 +0.01(+8.16%)
Dec 09, 2022 0.1246 0.1397 0.1246 0.1397 6,000 +0.02(+19.91%)
Dec 08, 2022 0.1165 0.1165 0.1165 0.1165 2,000 -0.00(-2.02%)
Dec 05, 2022 0.1189 35 -0.01(-4.88%)
Dec 02, 2022 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+2.97%)
Dec 01, 2022 0.1214 0.1214 0.1214 0.1214 1,000 -0.00(-2.41%)
Nov 30, 2022 0.1097 0.1244 0.1097 0.1244 2,100 +0.00(+3.67%)
Nov 29, 2022 0.1200 0.1200 0.1200 0.1200 200 +0.00(+3.72%)
Nov 28, 2022 0.1157 0.1157 0.1157 0.1157 500 -0.01(-7.44%)
Nov 21, 2022 0.1250 0 +0.02(+16.71%)
Nov 18, 2022 0.1071 0.1071 0.1071 0.1071 380 -0.01(-9.85%)
Nov 17, 2022 0.1188 0.1188 0.1188 0.1188 100 +0.00(+4.21%)
Nov 16, 2022 0.1046 0.1148 0.1046 0.1140 10,832 -0.01(-4.44%)
Nov 15, 2022 0.1193 0.1193 0.1193 0.1193 1,000 -0.00(-0.58%)
Nov 14, 2022 0.1200 0.1200 0.1200 0.1200 8,728 -0.01(-4.38%)
Nov 11, 2022 0.1255 0.1255 0.1255 0.1255 276 +0.00(+0.40%)
Nov 10, 2022 0.1149 0.1250 0.1040 0.1250 26,700 +0.01(+13.43%)
Nov 09, 2022 0.1170 0.1170 0.1102 0.1102 2,000 +0.01(+7.20%)
Nov 08, 2022 0.1028 0.1028 0.1028 0.1028 1,600 -0.01(-10.69%)
Nov 07, 2022 0.1430 0.1430 0.1151 0.1151 7,550 -0.03(-21.65%)
Nov 04, 2022 0.1469 0.1469 0.1469 0.1469 1,430 +0.02(+19.04%)
Nov 03, 2022 0.1240 0.1300 0.1234 0.1234 2,500 -0.02(-11.73%)
Nov 02, 2022 0.1023 0.1398 0.1023 0.1398 71,690 +0.02(+16.69%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.