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 (%)
Feb 26, 2021 0.3500 0.3500 0.2478 0.3000 1,142,000 -0.05(-14.29%)
Feb 25, 2021 0.3421 0.3873 0.3421 0.3500 69,572 -0.03(-7.92%)
Feb 24, 2021 0.3600 0.3801 0.3448 0.3801 140,625 +0.00(+0.03%)
Feb 23, 2021 0.3444 0.3900 0.3369 0.3800 121,397 +0.02(+6.68%)
Feb 22, 2021 0.3404 0.3694 0.3379 0.3562 67,058 +0.00(+0.45%)
Feb 19, 2021 0.3791 0.3889 0.3500 0.3546 94,300 -0.01(-3.04%)
Feb 18, 2021 0.4156 0.4193 0.3650 0.3657 112,098 -0.02(-4.96%)
Feb 17, 2021 0.3750 0.3927 0.3717 0.3848 26,422 +0.00(+1.26%)
Feb 16, 2021 0.4133 0.4189 0.3700 0.3800 312,494 -0.02(-4.45%)
Feb 12, 2021 0.3900 0.4116 0.3591 0.3977 62,800 -0.01(-1.44%)
Feb 11, 2021 0.4377 0.4377 0.3929 0.4035 153,362 -0.02(-4.47%)
Feb 10, 2021 0.3874 0.4507 0.3874 0.4224 362,612 +0.03(+9.03%)
Feb 09, 2021 0.3492 0.3968 0.3470 0.3874 231,092 +0.05(+13.94%)
Feb 08, 2021 0.3696 0.3696 0.3300 0.3400 38,771 +0.00(+0.95%)
Feb 05, 2021 0.3998 0.3998 0.3368 0.3368 20,300 -0.02(-6.21%)
Feb 04, 2021 0.4016 0.4078 0.3301 0.3591 153,181 -0.02(-4.24%)
Feb 03, 2021 0.4090 0.4090 0.3719 0.3750 8,845 +0.01(+2.52%)
Feb 02, 2021 0.3895 0.3993 0.3617 0.3658 16,450 -0.02(-5.89%)
Feb 01, 2021 0.3396 0.4015 0.3396 0.3887 9,320 +0.06(+16.62%)
Jan 29, 2021 0.3243 0.3481 0.3243 0.3333 41,900 +0.00(+1.46%)
Jan 28, 2021 0.3381 0.3549 0.3223 0.3285 24,919 -0.05(-12.59%)
Jan 27, 2021 0.3756 0.3760 0.3243 0.3758 17,585 -0.02(-4.25%)
Jan 26, 2021 0.4054 0.4054 0.3797 0.3925 5,280 -0.02(-4.27%)
Jan 25, 2021 0.3741 0.4260 0.3708 0.4100 56,050 +0.02(+6.14%)
Jan 22, 2021 0.3740 0.3990 0.3719 0.3863 41,400 -0.02(-3.86%)
Jan 21, 2021 0.4100 0.4700 0.3700 0.4018 79,481 -0.06(-12.65%)
Jan 20, 2021 0.5041 0.5041 0.4384 0.4600 31,394 -0.01(-2.52%)
Jan 19, 2021 0.3799 0.5454 0.3799 0.4719 251,563 +0.12(+32.33%)
Jan 15, 2021 0.3641 0.3643 0.3401 0.3566 7,400 -0.00(-0.31%)
Jan 14, 2021 0.3361 0.3577 0.3325 0.3577 22,213 +0.03(+7.58%)
Jan 13, 2021 0.3022 0.3475 0.3022 0.3325 124,664 +0.03(+10.83%)
Jan 12, 2021 0.3500 0.3500 0.3000 0.3000 25,635 -0.05(-13.09%)
Jan 11, 2021 0.3033 0.3522 0.3031 0.3452 24,494 +0.04(+13.81%)
Jan 08, 2021 0.3100 0.3100 0.3033 0.3033 5,700 -0.00(-0.85%)
Jan 07, 2021 0.3329 0.3329 0.2962 0.3059 19,589 -0.02(-5.09%)
Jan 06, 2021 0.3272 0.3338 0.3223 0.3223 4,000 +0.02(+4.95%)
Jan 05, 2021 0.3079 0.3159 0.3000 0.3071 8,716 +0.01(+5.14%)
Jan 04, 2021 0.2865 0.3097 0.2740 0.2921 49,019 +0.03(+10.69%)
Dec 31, 2020 0.2639 0.2639 0.2639 25,894 +0.00(+0.11%)
Dec 30, 2020 0.2410 0.2800 0.2410 0.2636 25,894 +0.03(+11.69%)
Dec 29, 2020 0.2400 0.2491 0.2277 0.2360 6,810 -0.01(-5.60%)
Dec 28, 2020 0.2150 0.2500 0.2100 0.2500 3,165 +0.00(+0.85%)
Dec 24, 2020 0.2325 0.2479 0.2325 0.2479 1,400 +0.02(+7.78%)
Dec 23, 2020 0.2333 0.2350 0.2300 0.2300 20,810 -0.01(-4.17%)
Dec 22, 2020 0.2400 0.2400 0.2400 10 +0.00(+0.00%)
Dec 21, 2020 0.2330 0.2400 0.2330 0.2400 26,020 -0.00(-0.04%)
Dec 18, 2020 0.2367 0.2401 0.2177 0.2401 37,800 +0.01(+2.34%)
Dec 17, 2020 0.2346 0.2346 0.2346 0.2346 109 -0.00(-0.26%)
Dec 16, 2020 0.2352 0.2352 0.2352 0.2352 500 +0.01(+2.26%)
Dec 15, 2020 0.2300 0.2397 0.2273 0.2300 14,472 -0.01(-2.75%)
Dec 14, 2020 0.2400 0.2400 0.2357 0.2365 4,800 +0.01(+2.38%)
Dec 11, 2020 0.2500 0.2608 0.2300 0.2310 25,500 -0.04(-15.04%)
Dec 10, 2020 0.2630 0.2744 0.2500 0.2719 29,735 +0.02(+8.72%)
Dec 09, 2020 0.2712 0.2712 0.2501 0.2501 1,540 -0.02(-6.19%)
Dec 08, 2020 0.2474 0.2666 0.2474 0.2666 54,918 +0.01(+2.54%)
Dec 07, 2020 0.2600 0.2600 0.2600 0.2600 550 +0.00(+1.56%)
Dec 04, 2020 0.2459 0.2693 0.2400 0.2560 75,800 -0.00(-0.43%)
Dec 03, 2020 0.2632 0.2632 0.2467 0.2571 7,708 +0.00(+0.74%)
Dec 02, 2020 0.2656 0.2656 0.2520 0.2552 54,125 -0.01(-5.48%)
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.