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 28, 2018 0.2985 0.2985 0.2850 0.2859 11,500 -0.02(-7.33%)
Sep 27, 2018 0.3085 0.3085 0.3085 0.3085 300 +0.01(+2.83%)
Sep 26, 2018 0.3000 0.3000 0.3000 0.3000 1,005 -0.01(-3.51%)
Sep 25, 2018 0.2828 0.3109 0.2828 0.3109 10,020 +0.01(+3.63%)
Sep 24, 2018 0.3000 0.3000 0.3000 0.3000 1,000 -0.01(-3.85%)
Sep 21, 2018 0.3168 0.3168 0.3120 0.3120 4,000 -0.01(-3.41%)
Sep 20, 2018 0.3230 0.3230 0.3230 0.3230 2,000 +0.01(+4.19%)
Sep 19, 2018 0.3014 0.3145 0.3014 0.3100 11,000 +0.00(+0.78%)
Sep 18, 2018 0.3200 0.3200 0.3076 0.3076 2,050 -0.01(-4.14%)
Sep 17, 2018 0.3098 0.3209 0.2843 0.3209 20,990 -0.01(-1.93%)
Sep 13, 2018 0.3272 0.3272 0.3272 0 -0.01(-1.65%)
Sep 12, 2018 0.3327 0.3327 0.3327 0.3327 2,500 -0.00(-0.98%)
Sep 11, 2018 0.3360 0.3360 0.3360 0.3360 2,500 -0.03(-8.20%)
Sep 10, 2018 0.3219 0.3660 0.3142 0.3660 5,650 +0.02(+6.09%)
Sep 07, 2018 0.3300 0.3450 0.3248 0.3450 28,900 +0.00(+0.00%)
Sep 06, 2018 0.3450 0.3450 0.3450 0.3450 310 -0.02(-5.48%)
Sep 05, 2018 0.3650 0.3650 0.3650 0.3650 200 +0.00(+1.30%)
Sep 04, 2018 0.3603 0.3603 0.3603 0.3603 200 -0.00(-1.13%)
Aug 31, 2018 0.3644 0.3644 0.3644 0 -0.00(-0.16%)
Aug 28, 2018 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Aug 27, 2018 0.3557 0.3600 0.3557 0.3600 700 +0.01(+2.10%)
Aug 24, 2018 0.3526 0.3526 0.3526 75 +0.00(+0.00%)
Aug 23, 2018 0.3441 0.3526 0.3441 0.3526 900 -0.01(-2.52%)
Aug 22, 2018 0.3615 0.3617 0.3615 0.3617 15,000 +0.02(+4.93%)
Aug 20, 2018 0.3447 0.3447 0.3447 0 -0.02(-4.17%)
Aug 17, 2018 0.3600 0.3600 0.3597 0.3597 7,300 +0.01(+4.26%)
Aug 16, 2018 0.3400 0.3450 0.3400 0.3450 7,500 +0.01(+3.79%)
Aug 15, 2018 0.3421 0.3421 0.3229 0.3324 7,200 -0.01(-2.81%)
Aug 14, 2018 0.3320 0.3420 0.3320 0.3420 2,010 -0.05(-12.98%)
Aug 13, 2018 0.4187 0.4187 0.3930 0.3930 5,400 -0.01(-1.75%)
Aug 10, 2018 0.3800 0.4000 0.3800 0.4000 4,700 +0.02(+5.07%)
Aug 09, 2018 0.3807 0.3807 0.3807 0.3807 300 +0.03(+7.24%)
Aug 07, 2018 0.3550 0.3550 0.3550 0 -0.01(-3.98%)
Aug 06, 2018 0.3190 0.3697 0.3190 0.3697 13,000 +0.01(+3.44%)
Aug 03, 2018 0.3750 0.3750 0.3417 0.3574 22,700 -0.01(-2.08%)
Aug 01, 2018 0.3650 0.3650 0.3650 0 +0.02(+4.29%)
Jul 31, 2018 0.3876 0.3876 0.3470 0.3500 36,121 -0.00(-0.91%)
Jul 30, 2018 0.3784 0.3784 0.3532 0.3532 3,250 -0.03(-8.92%)
Jul 27, 2018 0.3878 0.3878 0.3878 0.3878 500 +0.00(+0.65%)
Jul 26, 2018 0.3678 0.3853 0.3600 0.3853 22,000 -0.00(-0.46%)
Jul 25, 2018 0.3871 0.3871 0.3871 0.3871 500 +0.01(+1.87%)
Jul 24, 2018 0.3776 0.3800 0.3776 0.3800 18,200 -0.00(-0.95%)
Jul 23, 2018 0.3837 0.3837 0.3837 0.3837 500 -0.00(-0.55%)
Jul 20, 2018 0.3847 0.3858 0.3847 0.3858 500 +0.01(+3.25%)
Jul 19, 2018 0.3490 0.3736 0.3474 0.3736 7,500 +0.02(+6.75%)
Jul 18, 2018 0.3500 0.3500 0.3500 0.3500 6,650 +0.00(+1.23%)
Jul 17, 2018 0.3570 0.3570 0.3440 0.3457 4,250 -0.02(-6.44%)
Jul 16, 2018 0.3600 0.3700 0.3600 0.3695 20,000 +0.01(+2.64%)
Jul 13, 2018 0.3719 0.3820 0.3600 0.3600 14,350 +0.00(+0.84%)
Jul 12, 2018 0.3570 0.3570 0.3570 0.3570 1,000 -0.02(-6.05%)
Jul 11, 2018 0.3843 0.3843 0.3800 0.3800 8,600 +0.01(+3.20%)
Jul 10, 2018 0.3682 0.3682 0.3682 0.3682 7,890 -0.02(-4.61%)
Jul 09, 2018 0.3864 0.3864 0.3860 0.3860 1,400 +0.03(+7.82%)
Jul 06, 2018 0.3750 0.3752 0.3490 0.3580 50,800 -0.02(-4.53%)
Jul 05, 2018 0.3781 0.3782 0.3750 0.3750 10,500 -0.04(-9.05%)
Jul 03, 2018 0.4123 0.4123 0.4123 0 -0.03(-6.93%)
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.