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 (%)
Sep 26, 2023 0.0074 0 +0.00(+15.62%)
Sep 25, 2023 0.0037 0.0090 0.0037 0.0064 8,611 +0.00(+72.97%)
Sep 22, 2023 0.0065 0.0065 0.0037 0.0037 56,516 -0.00(-26.00%)
Sep 21, 2023 0.0044 0.0094 0.0044 0.0050 611,787 +0.00(+13.64%)
Sep 20, 2023 0.0050 0.0050 0.0044 0.0044 36,000 -0.00(-18.52%)
Sep 18, 2023 0.0054 0 +0.00(+45.95%)
Sep 14, 2023 0.0037 0 +0.00(+0.00%)
Sep 13, 2023 0.0050 0.0058 0.0037 0.0037 147,000 -0.00(-38.33%)
Sep 05, 2023 0.0060 0 +0.00(+25.00%)
Aug 28, 2023 0.0048 0 -0.00(-2.04%)
Aug 25, 2023 0.0039 0.0049 0.0037 0.0049 8,200 +0.00(+0.00%)
Aug 24, 2023 0.0049 0.0049 0.0049 0.0049 1,001 +0.00(+0.00%)
Aug 23, 2023 0.0037 0.0049 0.0037 0.0049 16,100 +0.00(+32.43%)
Aug 22, 2023 0.0037 0.0037 0.0037 0.0037 26,500 +0.00(+0.00%)
Aug 21, 2023 0.0050 0.0050 0.0037 0.0037 82,000 -0.00(-26.00%)
Aug 18, 2023 0.0038 0.0050 0.0038 0.0050 300,000 -0.00(-16.67%)
Aug 17, 2023 0.0037 0.0060 0.0037 0.0060 262,000 +0.00(+0.00%)
Aug 16, 2023 0.0060 0.0060 0.0060 0.0060 9,730 +0.00(+0.00%)
Aug 15, 2023 0.0060 0.0060 0.0060 0.0060 5,000 +0.00(+62.16%)
Aug 14, 2023 0.0037 0.0037 0.0037 0.0037 2,000 -0.00(-38.33%)
Aug 11, 2023 0.0060 0.0060 0.0060 0.0060 5,000 +0.00(+5.26%)
Aug 10, 2023 0.0037 0.0060 0.0037 0.0057 34,075 -0.00(-31.33%)
Aug 09, 2023 0.0083 0.0083 0.0083 0.0083 10,000 +0.00(+7.79%)
Aug 04, 2023 0.0077 0 -0.00(-7.23%)
Aug 03, 2023 0.0083 0.0083 0.0083 0.0083 10,000 +0.00(+62.75%)
Aug 01, 2023 0.0051 0 +0.00(+0.00%)
Jul 31, 2023 0.0067 0.0067 0.0051 0.0051 4,000 +0.00(+2.00%)
Jul 26, 2023 0.0050 0 +0.00(+0.00%)
Jul 24, 2023 0.0050 0 -0.00(-34.21%)
Jul 18, 2023 0.0076 0 +0.00(+80.95%)
Jul 17, 2023 0.0069 0.0069 0.0042 0.0042 8,000 -0.00(-46.84%)
Jul 14, 2023 0.0079 0.0079 0.0079 0.0079 3,000 +0.00(+88.10%)
Jul 12, 2023 0.0042 0 -0.00(-30.00%)
Jul 06, 2023 0.0060 0 +0.00(+1.69%)
Jul 05, 2023 0.0059 0.0059 0.0059 0.0059 9,885 +0.00(+63.89%)
Jun 30, 2023 0.0036 0 -0.00(-40.00%)
Jun 28, 2023 0.0060 0 +0.00(+0.00%)
Jun 26, 2023 0.0060 0 -0.00(-3.23%)
Jun 23, 2023 0.0057 0.0081 0.0036 0.0062 440,700 +0.00(+55.00%)
Jun 22, 2023 0.0040 0.0059 0.0037 0.0040 966,480 +0.00(+0.00%)
Jun 21, 2023 0.0081 0.0081 0.0038 0.0040 3,045,839 -0.01(-60.00%)
Jun 20, 2023 0.0120 0.0120 0.0100 0.0100 161,000 -0.00(-30.07%)
Jun 16, 2023 0.0182 0.0182 0.0143 0.0143 35,000 -0.00(-18.75%)
Jun 15, 2023 0.0152 0.0177 0.0120 0.0176 58,283 +0.01(+53.04%)
May 08, 2023 0.0115 0.0115 0.0115 0.0115 60,000 +0.00(+10.58%)
May 04, 2023 0.0104 0 +0.00(+0.00%)
May 02, 2023 0.0104 0 -0.00(-2.80%)
May 01, 2023 0.0107 0.0107 0.0107 0.0107 800 -0.00(-17.69%)
Apr 26, 2023 0.0130 2,000 +0.00(+34.02%)
Apr 24, 2023 0.0097 0 -0.00(-21.77%)
Apr 19, 2023 0.0124 0 -0.00(-12.06%)
Apr 18, 2023 0.0141 0.0141 0.0141 0.0141 500 -0.00(-21.23%)
Apr 14, 2023 0.0179 0 +0.00(+16.99%)
Apr 12, 2023 0.0153 0 +0.00(+2.00%)
Apr 11, 2023 0.0151 0.0151 0.0150 0.0150 5,000 +0.00(+0.00%)
Apr 06, 2023 0.0150 0 +0.00(+15.38%)
Apr 05, 2023 0.0130 0.0130 0.0130 0.0130 473 -0.00(-27.37%)
Mar 31, 2023 0.0179 0 +0.00(+0.00%)
Mar 30, 2023 0.0130 0.0179 0.0130 0.0179 2,000 -0.00(-1.65%)
Mar 29, 2023 0.0182 0.0182 0.0182 0.0182 8,010 +0.00(+14.47%)
Mar 28, 2023 0.0128 0.0159 0.0128 0.0159 12,872 +0.00(+3.92%)
Mar 24, 2023 0.0153 15 +0.00(+13.33%)
Mar 23, 2023 0.0148 0.0161 0.0135 0.0135 28,600 -0.00(-19.64%)
Mar 21, 2023 0.0168 0 +0.00(+2.44%)
Mar 16, 2023 0.0164 1 +0.00(+21.48%)
Mar 15, 2023 0.0135 0.0135 0.0135 0.0135 1,000 -0.01(-30.41%)
Mar 13, 2023 0.0194 3 +0.00(+29.33%)
Mar 08, 2023 0.0150 0 +0.00(+13.64%)
Mar 07, 2023 0.0132 0.0132 0.0132 0.0132 850 +0.00(+3.94%)
Mar 02, 2023 0.0127 0 -0.00(-8.63%)
Mar 01, 2023 0.0139 0.0139 0.0139 0.0139 666 -0.00(-3.47%)
Feb 28, 2023 0.0129 0.0144 0.0129 0.0144 666 -0.00(-3.36%)
Feb 27, 2023 0.0129 0.0149 0.0129 0.0149 778 -0.00(-0.67%)
Feb 24, 2023 0.0150 0.0150 0.0113 0.0150 22,490 +0.00(+6.38%)
Feb 23, 2023 0.0141 0.0141 0.0141 0.0141 5,100 -0.00(-2.76%)
Feb 21, 2023 0.0145 0 -0.01(-27.50%)
Feb 16, 2023 0.0200 0 -0.00(-7.83%)
Feb 15, 2023 0.0215 0.0217 0.0200 0.0217 50,000 -0.00(-3.12%)
Feb 14, 2023 0.0224 0.0230 0.0186 0.0224 257,100 +0.00(+5.16%)
Feb 13, 2023 0.0187 0.0233 0.0187 0.0213 157,566 -0.01(-20.52%)
Feb 10, 2023 0.0215 0.0268 0.0215 0.0268 9,583 +0.00(+12.61%)
Feb 09, 2023 0.0266 0.0266 0.0238 0.0238 327 +0.00(+0.42%)
Feb 08, 2023 0.0250 0.0250 0.0214 0.0237 123,613 -0.00(-5.20%)
Feb 06, 2023 0.0250 0 -0.00(-5.66%)
Feb 03, 2023 0.0292 0.0292 0.0265 0.0265 265,854 -0.00(-11.96%)
Feb 02, 2023 0.0287 0.0301 0.0287 0.0301 2,000 +0.00(+0.00%)
Feb 01, 2023 0.0302 0.0302 0.0301 0.0301 3,700 +0.00(+3.79%)
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%)
Nov 01, 2022 0.1244 0.1289 0.1198 0.1198 2,500 +0.00(+0.00%)
Oct 31, 2022 0.1270 0.1270 0.1198 0.1198 16,200 -0.01(-6.04%)
Oct 28, 2022 0.1275 0.1280 0.1275 0.1275 2,000 +0.00(+0.55%)
Oct 27, 2022 0.1279 0.1279 0.1268 0.1268 5,936 +0.00(+3.34%)
Oct 26, 2022 0.1227 0.1227 0.1227 0.1227 1,000 +0.00(+2.25%)
Oct 25, 2022 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Oct 24, 2022 0.1200 0 +0.00(+3.54%)
Oct 20, 2022 0.1159 0 +0.00(+1.67%)
Oct 19, 2022 0.1140 0.1140 0.1140 0.1140 5,226 +0.01(+10.79%)
Oct 18, 2022 0.1029 0.1029 0.1029 0.1029 2,000 -0.00(-3.65%)
Oct 14, 2022 0.1068 0 -0.04(-25.31%)
Oct 13, 2022 0.1430 0.1430 0.1430 0.1430 1,000 +0.02(+15.79%)
Oct 12, 2022 0.1235 0.1235 0.1235 0.1235 826 -0.00(-2.60%)
Oct 11, 2022 0.1214 0.1268 0.1214 0.1268 5,000 -0.02(-13.74%)
Oct 07, 2022 0.1470 0 +0.05(+51.55%)
Oct 06, 2022 0.0970 0.0970 0.0970 0.0970 15,383 -0.02(-19.23%)
Oct 05, 2022 0.1185 0.1201 0.1185 0.1201 7,500 -0.01(-5.28%)
Oct 04, 2022 0.1268 0.1302 0.1248 0.1268 7,166 +0.00(+1.60%)
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.