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
Streaming Delayed 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, 2019 0.3580 0.3600 0.3486 0.3600 7,600 +0.02(+6.60%)
Jan 29, 2019 0.3377 0.3377 0.3377 0 -0.01(-3.51%)
Jan 28, 2019 0.3420 0.3500 0.3392 0.3500 23,073 +0.01(+2.88%)
Jan 25, 2019 0.3425 0.3425 0.3387 0.3402 10,000 +0.00(+1.25%)
Jan 24, 2019 0.3600 0.3600 0.3208 0.3360 6,500 +0.01(+4.02%)
Jan 23, 2019 0.3366 0.3366 0.3230 0.3230 3,400 -0.03(-7.40%)
Jan 22, 2019 0.3748 0.3748 0.3488 0.3488 3,500 -0.00(-0.34%)
Jan 18, 2019 0.3624 0.3748 0.3450 0.3500 10,100 -0.06(-15.50%)
Jan 16, 2019 0.4142 0.4142 0.4142 0 +0.02(+4.18%)
Jan 15, 2019 0.4112 0.4112 0.3976 0.3976 3,000 +0.00(+0.76%)
Jan 11, 2019 0.3946 0.3946 0.3946 0 -0.02(-3.94%)
Jan 10, 2019 0.3866 0.4108 0.3866 0.4108 16,650 +0.02(+5.33%)
Jan 09, 2019 0.3700 0.3900 0.3681 0.3900 9,150 -0.02(-4.72%)
Jan 08, 2019 0.4211 0.4211 0.4022 0.4093 5,700 -0.00(-0.17%)
Jan 07, 2019 0.3780 0.4747 0.3771 0.4100 84,700 +0.05(+12.85%)
Jan 04, 2019 0.3484 0.3633 0.3420 0.3633 5,000 +0.02(+6.23%)
Jan 02, 2019 0.3420 0.3420 0.3420 0 -0.01(-3.17%)
Dec 31, 2018 0.3532 0.3532 0.3532 0.3532 100 +0.02(+6.64%)
Dec 28, 2018 0.3350 0.3350 0.3071 0.3312 7,000 +0.02(+7.12%)
Dec 24, 2018 0.3092 0.3092 0.3092 0 -0.01(-2.74%)
Dec 21, 2018 0.2742 0.3179 0.2742 0.3179 24,000 +0.06(+21.20%)
Dec 20, 2018 0.2950 0.3041 0.2623 0.2623 35,400 -0.04(-12.57%)
Dec 19, 2018 0.3060 0.3060 0.2980 0.3000 15,000 -0.02(-5.09%)
Dec 18, 2018 0.3376 0.3376 0.3161 0.3161 7,500 -0.03(-8.69%)
Dec 14, 2018 0.3462 0.3462 0.3462 0 -0.01(-3.03%)
Dec 13, 2018 0.3300 0.3570 0.3300 0.3570 4,000 +0.06(+18.64%)
Dec 12, 2018 0.2874 0.3037 0.2800 0.3009 41,500 +0.02(+8.47%)
Dec 11, 2018 0.2360 0.2774 0.2350 0.2774 14,840 +0.04(+14.82%)
Dec 07, 2018 0.2416 0.2416 0.2416 0 -0.02(-8.83%)
Dec 06, 2018 0.2650 0.2650 0.2650 0.2650 28,000 -0.02(-6.82%)
Dec 04, 2018 0.2844 0.2844 0.2844 0.2844 200 -0.00(-0.56%)
Dec 03, 2018 0.2980 0.2980 0.2811 0.2860 9,300 +0.00(+1.31%)
Nov 30, 2018 0.2830 0.2830 0.2690 0.2823 10,700 +0.03(+10.27%)
Nov 29, 2018 0.2521 0.2660 0.2471 0.2560 47,000 +0.02(+7.97%)
Nov 28, 2018 0.2449 0.2583 0.2300 0.2371 31,200 +0.02(+9.26%)
Nov 27, 2018 0.2145 0.2170 0.2145 0.2170 7,000 -0.01(-3.56%)
Nov 26, 2018 0.2200 0.2308 0.2200 0.2250 51,500 +0.02(+7.35%)
Nov 23, 2018 0.2156 0.2156 0.2096 0.2096 6,500 -0.01(-4.73%)
Nov 21, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.35%)
Nov 20, 2018 0.2253 0.2253 0.2253 0.2253 2,000 -0.03(-11.89%)
Nov 16, 2018 0.2557 0.2557 0.2557 0 +0.03(+14.92%)
Nov 15, 2018 0.2266 0.2266 0.2200 0.2225 17,904 +0.00(+2.06%)
Nov 14, 2018 0.2175 0.2180 0.2175 0.2180 11,000 -0.04(-14.51%)
Nov 13, 2018 0.2550 0.2550 0.2550 0.2550 2,400 +0.00(+0.04%)
Nov 12, 2018 0.2499 0.2549 0.2499 0.2549 20,000 +0.02(+8.61%)
Nov 09, 2018 0.2422 0.2479 0.2347 0.2347 6,300 -0.02(-7.96%)
Nov 08, 2018 0.2550 0.2550 0.2530 0.2550 18,500 +0.01(+2.00%)
Nov 07, 2018 0.2650 0.2650 0.2500 0.2500 25,000 -0.01(-3.85%)
Nov 06, 2018 0.2620 0.2651 0.2600 0.2600 35,500 +0.01(+5.48%)
Nov 02, 2018 0.2465 0.2465 0.2465 0 -0.02(-9.04%)
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.