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 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%)
Dec 01, 2020 0.2684 0.2805 0.2684 0.2700 11,000 +0.01(+1.89%)
Nov 30, 2020 0.2833 0.2897 0.2650 0.2650 4,911 -0.02(-5.36%)
Nov 27, 2020 0.2800 0.2800 0.2800 0.2800 5,000 -0.00(-1.23%)
Nov 25, 2020 0.2800 0.2835 0.2800 0.2835 1,200 +0.01(+5.00%)
Nov 24, 2020 0.2840 0.2840 0.2700 0.2700 10,427 -0.01(-2.84%)
Nov 23, 2020 0.2775 0.2791 0.2726 0.2779 11,350 -0.00(-0.50%)
Nov 20, 2020 0.2830 0.2844 0.2793 0.2793 20,500 +0.00(+1.38%)
Nov 18, 2020 0.2755 0.2755 0.2755 0 -0.01(-2.96%)
Nov 17, 2020 0.2839 0.2839 0.2839 0.2839 502 +0.02(+9.40%)
Nov 16, 2020 0.2788 0.2800 0.2595 0.2595 3,040 +0.00(+0.23%)
Nov 13, 2020 0.2589 0.2589 0.2589 0.2589 5,000 +0.00(+0.74%)
Nov 12, 2020 0.2585 0.2769 0.2570 0.2570 30,100 -0.01(-5.27%)
Nov 11, 2020 0.2792 0.2830 0.2713 0.2713 7,902 -0.03(-8.96%)
Nov 10, 2020 0.2360 0.2980 0.2360 0.2980 825 +0.03(+10.37%)
Nov 09, 2020 0.2514 0.2721 0.2514 0.2700 23,600 +0.01(+2.78%)
Nov 06, 2020 0.2726 0.2726 0.2627 0.2627 5,500 +0.00(+0.08%)
Nov 05, 2020 0.2468 0.2810 0.2468 0.2625 7,770 +0.01(+5.51%)
Nov 04, 2020 0.2575 0.2575 0.2400 0.2488 28,790 -0.01(-2.51%)
Nov 03, 2020 0.2551 0.2552 0.2551 0.2552 450 +0.01(+2.86%)
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.