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 30, 2022 0.1274 0.1274 0.1220 0.1220 300 +0.01(+5.17%)
Sep 27, 2022 0.1160 0 +0.00(+1.93%)
Sep 23, 2022 0.1138 4 -0.01(-9.32%)
Sep 20, 2022 0.1255 0 -0.01(-6.90%)
Sep 15, 2022 0.1348 0 -0.01(-7.03%)
Sep 13, 2022 0.1450 300 -0.01(-3.33%)
Sep 12, 2022 0.1605 0.1605 0.1500 0.1500 11,320 -0.02(-11.76%)
Sep 09, 2022 0.1500 0.1700 0.1500 0.1700 3,150 -0.00(-2.75%)
Sep 08, 2022 0.1748 0.1748 0.1748 0.1748 300 -0.01(-2.89%)
Sep 07, 2022 0.1795 0.1800 0.1694 0.1800 3,500 +0.02(+10.02%)
Sep 06, 2022 0.1570 0.2110 0.1489 0.1636 12,600 +0.02(+12.05%)
Sep 01, 2022 0.1460 0 +0.02(+16.80%)
Aug 31, 2022 0.1300 0.1458 0.1250 0.1250 11,500 +0.00(+0.00%)
Aug 30, 2022 0.1250 0.1250 0.1250 0.1250 500 -0.01(-6.23%)
Aug 29, 2022 0.1143 0.1333 0.1143 0.1333 26,500 +0.01(+11.08%)
Aug 25, 2022 0.1200 0 +0.01(+6.67%)
Aug 24, 2022 0.1203 0.1203 0.1125 0.1125 7,700 -0.00(-1.66%)
Aug 23, 2022 0.1144 0.1144 0.1144 0.1144 100 -0.00(-1.04%)
Aug 22, 2022 0.0972 0.1157 0.0972 0.1156 35,720 -0.00(-2.20%)
Aug 19, 2022 0.1200 0.1202 0.1182 0.1182 77,790 -0.01(-8.02%)
Aug 18, 2022 0.1285 0.1285 0.1285 0.1285 2,500 -0.00(-0.39%)
Aug 17, 2022 0.1176 0.1290 0.1176 0.1290 4,000 +0.02(+16.22%)
Aug 16, 2022 0.1200 0.1200 0.1110 0.1110 12,500 +0.00(+0.91%)
Aug 15, 2022 0.1103 0.1103 0.1100 0.1100 8,500 -0.01(-8.03%)
Aug 11, 2022 0.1196 0 -0.00(-0.33%)
Aug 10, 2022 0.1200 0.1200 0.1200 0.1200 1,460 +0.00(+0.00%)
Aug 09, 2022 0.1200 0.1214 0.1200 0.1200 11,000 +0.00(+0.00%)
Aug 08, 2022 0.1109 0.1200 0.1062 0.1200 53,990 +0.02(+23.08%)
Aug 05, 2022 0.1030 0.1030 0.0975 0.0975 9,990 -0.00(-2.50%)
Aug 03, 2022 0.1000 0 -0.01(-4.85%)
Aug 02, 2022 0.1019 0.1098 0.1019 0.1051 15,190 -0.01(-7.56%)
Aug 01, 2022 0.1137 0.1137 0.1137 0.1137 253 +0.01(+7.98%)
Jul 29, 2022 0.1052 0.1068 0.1039 0.1053 49,000 +0.01(+6.04%)
Jul 27, 2022 0.0993 0 -0.00(-0.40%)
Jul 26, 2022 0.1009 0.1009 0.0972 0.0997 7,283 -0.00(-4.04%)
Jul 25, 2022 0.1108 0.1108 0.1039 0.1039 12,881 -0.01(-5.55%)
Jul 22, 2022 0.1100 0.1100 0.1100 0.1100 950 -0.00(-1.35%)
Jul 20, 2022 0.1115 0 -0.00(-1.50%)
Jul 19, 2022 0.1055 0.1132 0.1055 0.1132 708 +0.00(+2.91%)
Jul 18, 2022 0.1150 0.1179 0.1100 0.1100 26,950 +0.00(+0.00%)
Jul 15, 2022 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.92%)
Jul 14, 2022 0.1090 0.1090 0.1090 0.1090 12,635 -0.00(-2.68%)
Jul 13, 2022 0.1184 0.1184 0.1120 0.1120 902 -0.01(-5.80%)
Jul 12, 2022 0.1189 0.1189 0.1189 0.1189 400 +0.00(+3.57%)
Jul 11, 2022 0.1138 0.1189 0.1102 0.1148 8,900 +0.00(+0.26%)
Jul 08, 2022 0.1145 0.1145 0.1145 0.1145 2,000 +0.00(+1.15%)
Jul 07, 2022 0.1132 0.1132 0.1132 0.1132 400 +0.00(+2.26%)
Jul 06, 2022 0.1107 0.1107 0.1107 0.1107 2,480 +0.00(+0.64%)
Jul 05, 2022 0.1040 0.1219 0.1040 0.1100 12,000 -0.02(-13.59%)
Jul 01, 2022 0.1273 0.1273 0.1273 0.1273 100 -0.01(-4.86%)
Jun 28, 2022 0.1338 25 -0.01(-4.43%)
Jun 27, 2022 0.1400 0.1471 0.1400 0.1400 3,000 +0.00(+1.89%)
Jun 24, 2022 0.1374 0.1374 0.1374 0.1374 1,500 +0.00(+0.00%)
Jun 23, 2022 0.1486 0.1486 0.1374 0.1374 4,100 -0.01(-9.25%)
Jun 22, 2022 0.1583 0.1583 0.1514 0.1514 400 +0.01(+8.92%)
Jun 21, 2022 0.1400 0.1400 0.1390 0.1390 101,000 -0.02(-12.47%)
Jun 16, 2022 0.1588 0 +0.01(+5.87%)
Jun 15, 2022 0.1542 0.1542 0.1277 0.1500 4,900 -0.01(-3.60%)
Jun 13, 2022 0.1556 0 -0.02(-11.74%)
Jun 10, 2022 0.1763 0.1763 0.1763 0.1763 500 +0.01(+3.71%)
Jun 09, 2022 0.1700 0.1700 0.1700 0.1700 2,100 -0.01(-5.71%)
Jun 08, 2022 0.1736 0.1935 0.1700 0.1803 3,530 +0.01(+3.86%)
Jun 07, 2022 0.1736 0.1736 0.1736 0.1736 2,746 -0.02(-11.47%)
Jun 06, 2022 0.1832 0.1961 0.1768 0.1961 2,100 +0.02(+11.36%)
Jun 01, 2022 0.1761 0 +0.00(+0.57%)
May 31, 2022 0.1751 0.1751 0.1751 0.1751 5,000 -0.00(-1.90%)
May 25, 2022 0.1785 0 +0.03(+18.45%)
May 24, 2022 0.1399 0.1700 0.1399 0.1507 10,690 -0.03(-18.54%)
May 23, 2022 0.1700 0.1850 0.1700 0.1850 2,230 +0.00(+2.27%)
May 20, 2022 0.1800 0.1850 0.1700 0.1809 76,753 +0.00(+1.57%)
May 19, 2022 0.1980 0.1980 0.1779 0.1781 5,567 -0.01(-5.52%)
May 18, 2022 0.1885 0.1885 0.1885 0.1885 1,000 +0.00(+0.27%)
May 16, 2022 0.1880 50 -0.00(-0.79%)
May 13, 2022 0.1947 0.1947 0.1800 0.1895 8,700 -0.00(-0.37%)
May 12, 2022 0.1800 0.1902 0.1800 0.1902 6,598 -0.00(-0.11%)
May 11, 2022 0.1850 0.1937 0.1849 0.1904 22,303 +0.02(+12.00%)
May 10, 2022 0.1700 0.1888 0.1700 0.1700 30,884 -0.02(-8.65%)
May 09, 2022 0.1830 0.1861 0.1830 0.1861 400 +0.01(+5.98%)
May 06, 2022 0.1844 0.1987 0.1756 0.1756 6,992 -0.00(-0.57%)
May 05, 2022 0.1978 0.1978 0.1766 0.1766 2,050 -0.01(-6.36%)
May 04, 2022 0.1886 0.1886 0.1886 0.1886 400 -0.01(-3.92%)
May 03, 2022 0.1809 0.1991 0.1809 0.1963 11,320 +0.01(+2.83%)
May 02, 2022 0.1896 0.1909 0.1896 0.1909 6,531 +0.01(+5.35%)
Apr 29, 2022 0.1758 0.1812 0.1755 0.1812 1,239 +0.01(+3.25%)
Apr 28, 2022 0.1775 0.1839 0.1755 0.1755 7,155 -0.00(-0.17%)
Apr 27, 2022 0.1755 0.1758 0.1703 0.1758 17,610 +0.00(+0.17%)
Apr 26, 2022 0.1802 0.1810 0.1755 0.1755 3,001 -0.00(-2.50%)
Apr 25, 2022 0.1900 0.1900 0.1800 0.1800 51,805 -0.00(-2.65%)
Apr 22, 2022 0.1841 0.1900 0.1755 0.1849 34,217 -0.01(-2.68%)
Apr 21, 2022 0.1900 0.1900 0.1900 0.1900 1,560 -0.00(-0.78%)
Apr 20, 2022 0.1881 0.2002 0.1881 0.1915 5,600 +0.01(+3.96%)
Apr 19, 2022 0.1772 0.1996 0.1772 0.1842 9,210 -0.02(-7.81%)
Apr 18, 2022 0.1998 0.1998 0.1998 0.1998 1,005 +0.01(+5.99%)
Apr 14, 2022 0.1885 0.1885 0.1885 0.1885 1,590 -0.00(-1.87%)
Apr 13, 2022 0.1997 0.1997 0.1885 0.1921 5,133 -0.02(-8.48%)
Apr 12, 2022 0.2078 0.2100 0.1983 0.2099 21,074 +0.02(+9.38%)
Apr 11, 2022 0.1807 0.1919 0.1807 0.1919 2,705 +0.00(+0.37%)
Apr 05, 2022 0.1912 0 -0.01(-3.58%)
Apr 04, 2022 0.1983 0.1983 0.1983 0.1983 214 +0.00(+2.32%)
Apr 01, 2022 0.1938 0.1938 0.1825 0.1938 4,000 -0.02(-7.71%)
Mar 31, 2022 0.2186 0.2186 0.2100 0.2100 11,989 -0.01(-3.71%)
Mar 30, 2022 0.2340 0.2340 0.2181 0.2181 2,700 +0.02(+12.48%)
Mar 29, 2022 0.2020 0.2039 0.1939 0.1939 16,000 +0.02(+10.80%)
Mar 28, 2022 0.1750 0.1750 0.1750 0.1750 680 -0.02(-10.58%)
Mar 23, 2022 0.1957 0 -0.00(-2.15%)
Mar 22, 2022 0.1875 0.2000 0.1810 0.2000 15,150 +0.01(+6.04%)
Mar 21, 2022 0.1885 0.1886 0.1885 0.1886 8,753 +0.00(+1.67%)
Mar 18, 2022 0.1888 0.1888 0.1855 0.1855 57,700 -0.00(-1.80%)
Mar 17, 2022 0.2000 0.2000 0.1888 0.1889 7,650 +0.00(+2.61%)
Mar 16, 2022 0.1791 0.1841 0.1791 0.1841 700 -0.01(-3.91%)
Mar 15, 2022 0.1916 0.1916 0.1916 0.1916 1,001 +0.00(+2.46%)
Mar 14, 2022 0.2078 0.2078 0.1870 0.1870 5,500 +0.00(+0.54%)
Mar 10, 2022 0.1860 40 -0.01(-3.28%)
Mar 09, 2022 0.1973 0.1973 0.1923 0.1923 3,490 +0.01(+3.22%)
Mar 07, 2022 0.1863 0 -0.00(-1.95%)
Mar 04, 2022 0.1972 0.2000 0.1709 0.1900 213,007 -0.02(-9.31%)
Mar 03, 2022 0.2095 0.2095 0.2095 0.2095 500 +0.01(+2.70%)
Mar 02, 2022 0.2146 0.2156 0.2040 0.2040 63,660 -0.00(-2.35%)
Feb 28, 2022 0.2089 0 +0.00(+1.51%)
Feb 24, 2022 0.2058 0 +0.01(+2.90%)
Feb 22, 2022 0.2000 9 -0.00(-0.45%)
Feb 17, 2022 0.2009 0 +0.00(+0.90%)
Feb 16, 2022 0.1920 0.1991 0.1920 0.1991 21,000 +0.00(+1.58%)
Feb 15, 2022 0.1810 0.2144 0.1810 0.1960 8,630 -0.02(-7.63%)
Feb 11, 2022 0.2122 120 -0.01(-3.55%)
Feb 09, 2022 0.2200 0 -0.00(-0.45%)
Feb 08, 2022 0.2100 0.2210 0.2062 0.2210 53,000 +0.03(+17.55%)
Feb 07, 2022 0.2240 0.2240 0.1880 0.1880 34,600 -0.02(-9.44%)
Feb 04, 2022 0.2104 0.2104 0.1874 0.2076 102,500 -0.01(-3.40%)
Feb 02, 2022 0.2150 0.2150 0.2149 0.2149 750 +0.01(+4.47%)
Feb 01, 2022 0.2048 0.2057 0.2000 0.2057 23,679 +0.00(+0.15%)
Jan 31, 2022 0.1948 0.2118 0.1948 0.2054 5,792 -0.00(-2.19%)
Jan 28, 2022 0.2100 0.2100 0.2100 0.2100 500 +0.00(+1.40%)
Jan 27, 2022 0.2071 0.2167 0.2071 0.2071 3,004 -0.00(-0.05%)
Jan 26, 2022 0.2159 0.2159 0.2072 0.2072 1,000 -0.00(-1.57%)
Jan 25, 2022 0.2007 0.2105 0.2007 0.2105 12,500 +0.00(+1.01%)
Jan 24, 2022 0.1966 0.2084 0.1927 0.2084 1,500 +0.01(+5.25%)
Jan 21, 2022 0.2326 0.2326 0.1980 0.1980 29,900 -0.04(-16.60%)
Jan 20, 2022 0.2410 0.2410 0.2374 0.2374 1,120 +0.00(+0.00%)
Jan 19, 2022 0.2307 0.2374 0.2307 0.2374 1,186 +0.02(+11.25%)
Jan 18, 2022 0.2400 0.2476 0.2112 0.2134 76,502 +0.01(+5.85%)
Jan 14, 2022 0.2016 0 -0.02(-7.57%)
Jan 13, 2022 0.2181 0.2181 0.2181 0.2181 1,000 +0.02(+9.05%)
Jan 12, 2022 0.2269 0.2340 0.2000 0.2000 199,700 -0.04(-15.22%)
Jan 11, 2022 0.2408 0.2408 0.2332 0.2359 3,744 +0.01(+5.83%)
Jan 10, 2022 0.2229 0.2300 0.2229 0.2229 850 -0.00(-0.89%)
Jan 07, 2022 0.2224 0.2317 0.2224 0.2249 1,227 +0.00(+1.12%)
Jan 06, 2022 0.2286 0.2286 0.2100 0.2224 2,940 +0.01(+5.65%)
Jan 05, 2022 0.2073 0.2414 0.2073 0.2105 50,842 -0.01(-4.45%)
Jan 04, 2022 0.2296 0.2296 0.2116 0.2203 6,425 -0.01(-6.22%)
Jan 03, 2022 0.1920 0.2349 0.1920 0.2349 1,890 +0.02(+10.75%)
Dec 31, 2021 0.2127 0.2146 0.2045 0.2121 48,752 +0.00(+1.10%)
Dec 30, 2021 0.2169 0.2169 0.2023 0.2098 30,025 +0.00(+2.34%)
Dec 29, 2021 0.2149 0.2157 0.2050 0.2050 6,203 -0.00(-0.49%)
Dec 28, 2021 0.2060 0.2060 0.2060 0.2060 2,840 -0.02(-7.21%)
Dec 27, 2021 0.2118 0.2220 0.2118 0.2220 6,722 +0.02(+9.36%)
Dec 23, 2021 0.2140 0.2160 0.2030 0.2030 11,344 +0.00(+0.69%)
Dec 22, 2021 0.2016 0.2016 0.2016 0.2016 370 +0.00(+0.80%)
Dec 21, 2021 0.2000 0.2000 0.2000 0.2000 2,334 +0.00(+0.15%)
Dec 20, 2021 0.1921 0.1997 0.1921 0.1997 6,550 +0.00(+0.00%)
Dec 17, 2021 0.1861 0.1997 0.1861 0.1997 16,103 +0.01(+6.51%)
Dec 16, 2021 0.1906 0.2016 0.1875 0.1875 28,633 -0.01(-7.09%)
Dec 15, 2021 0.1815 0.2018 0.1779 0.2018 289,459 -0.01(-5.26%)
Dec 14, 2021 0.2350 0.2350 0.2130 0.2130 45,244 -0.01(-3.75%)
Dec 13, 2021 0.2200 0.2338 0.2099 0.2213 20,861 +0.00(+0.59%)
Dec 10, 2021 0.2329 0.2380 0.2200 0.2200 11,300 -0.01(-5.86%)
Dec 09, 2021 0.2275 0.2337 0.2275 0.2337 6,740 +0.00(+1.61%)
Dec 08, 2021 0.2377 0.2377 0.2200 0.2300 32,500 +0.01(+4.55%)
Dec 07, 2021 0.2200 0.2202 0.2200 0.2200 9,330 +0.01(+2.56%)
Dec 06, 2021 0.2200 0.2318 0.2142 0.2145 21,839 -0.01(-6.37%)
Dec 02, 2021 0.2291 0.2291 0.2291 0 +0.01(+3.48%)
Dec 01, 2021 0.2298 0.2298 0.2214 0.2214 12,350 -0.00(-1.16%)
Nov 30, 2021 0.2377 0.2377 0.2240 0.2240 18,012 -0.01(-3.20%)
Nov 24, 2021 0.2314 0.2314 0.2314 0 -0.01(-2.20%)
Nov 23, 2021 0.2400 0.2475 0.2366 0.2366 10,100 -0.01(-3.55%)
Nov 22, 2021 0.2498 0.2498 0.2312 0.2453 100,979 +0.01(+2.21%)
Nov 19, 2021 0.2356 0.2481 0.2316 0.2400 30,690 +0.01(+3.05%)
Nov 18, 2021 0.2325 0.2331 0.2325 0.2329 14,500 -0.00(-0.09%)
Nov 17, 2021 0.2400 0.2400 0.2331 0.2331 24,600 -0.00(-1.65%)
Nov 16, 2021 0.2290 0.2370 0.2290 0.2370 26,090 +0.01(+3.49%)
Nov 15, 2021 0.2560 0.2620 0.2290 0.2290 21,035 -0.01(-4.58%)
Nov 12, 2021 0.2350 0.2400 0.2350 0.2400 59,360 +0.02(+8.55%)
Nov 11, 2021 0.2400 0.2420 0.2211 0.2211 116,000 -0.01(-3.87%)
Nov 09, 2021 0.2238 0.2300 0.2238 0.2300 37,000 +0.01(+2.86%)
Nov 08, 2021 0.2222 0.2288 0.2190 0.2236 6,820 +0.00(+1.64%)
Nov 05, 2021 0.2260 0.2260 0.2158 0.2200 21,384 +0.00(+1.90%)
Nov 04, 2021 0.2257 0.2257 0.2159 0.2159 3,694 -0.00(-1.82%)
Nov 03, 2021 0.2175 0.2213 0.2153 0.2199 7,340 +0.00(+0.78%)
Nov 02, 2021 0.2200 0.2262 0.2130 0.2182 37,200 -0.01(-6.31%)
Nov 01, 2021 0.2176 0.2329 0.2176 0.2329 22,450 +0.00(+1.35%)
Oct 29, 2021 0.2288 0.2305 0.2174 0.2298 29,200 -0.01(-2.50%)
Oct 28, 2021 0.2390 0.2390 0.2227 0.2357 2,294 +0.01(+4.71%)
Oct 27, 2021 0.2251 0.2253 0.2250 0.2251 7,114 +0.00(+1.44%)
Oct 26, 2021 0.2266 0.2266 0.2219 0.2219 6,944 -0.01(-3.02%)
Oct 25, 2021 0.2300 0.2383 0.2288 0.2288 21,305 +0.00(+1.73%)
Oct 22, 2021 0.2284 0.2300 0.2237 0.2249 10,644 -0.01(-2.22%)
Oct 21, 2021 0.2478 0.2478 0.2300 0.2300 5,900 -0.01(-4.09%)
Oct 20, 2021 0.2187 0.2400 0.2187 0.2398 3,296 +0.01(+2.79%)
Oct 19, 2021 0.2200 0.2333 0.2200 0.2333 3,121 +0.01(+6.05%)
Oct 18, 2021 0.2221 0.2350 0.2200 0.2200 55,243 -0.02(-7.76%)
Oct 15, 2021 0.2514 0.2514 0.2345 0.2385 16,121 +0.00(+0.29%)
Oct 14, 2021 0.2375 0.2430 0.2341 0.2378 15,300 +0.01(+2.15%)
Oct 13, 2021 0.2433 0.2495 0.2328 0.2328 1,500 -0.00(-1.85%)
Oct 12, 2021 0.2530 0.2530 0.2361 0.2372 10,954 -0.01(-2.83%)
Oct 11, 2021 0.2537 0.2839 0.2441 0.2441 28,927 -0.00(-1.21%)
Oct 08, 2021 0.2436 0.2537 0.2402 0.2471 9,948 -0.00(-1.16%)
Oct 07, 2021 0.2500 0.2500 0.2500 0.2500 4,505 +0.01(+4.04%)
Oct 06, 2021 0.2053 0.2407 0.2053 0.2403 3,968 +0.01(+4.30%)
Oct 05, 2021 0.2296 0.2400 0.2280 0.2304 18,106 -0.01(-4.00%)
Oct 04, 2021 0.2429 0.2476 0.2302 0.2400 88,425 -0.01(-3.92%)
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.