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 (%)
Jun 30, 2014 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 24, 2014 1.150 1.150 1.150 0 -0.04(-3.36%)
Jun 23, 2014 1.179 1.190 1.179 1.190 700 +0.00(+0.00%)
Jun 20, 2014 1.200 1.200 1.190 1.190 1,100 -0.01(-0.83%)
Jun 19, 2014 1.200 1.200 1.190 1.200 7,800 +0.05(+4.35%)
Jun 18, 2014 1.150 1.150 1.150 1.150 1,000 +0.07(+6.48%)
Jun 17, 2014 1.100 1.100 1.080 1.080 5,000 +0.02(+1.89%)
Jun 16, 2014 1.100 1.100 1.060 1.060 25,000 -0.03(-2.75%)
Jun 13, 2014 1.080 1.100 1.070 1.090 2,946 +0.02(+1.63%)
Jun 12, 2014 1.100 1.140 1.060 1.073 16,250 +0.00(+0.33%)
Jun 11, 2014 1.000 1.070 1.000 1.069 8,500 +0.10(+10.43%)
Jun 10, 2014 0.9230 0.9980 0.9230 0.9680 20,000 +0.07(+7.56%)
Jun 05, 2014 0.9000 0.9000 0.9000 0.9000 0 -0.01(-1.21%)
Jun 04, 2014 0.9110 0.9110 0.9110 0.9110 3,000 +0.06(+6.67%)
Jun 03, 2014 0.8540 0.8540 0.8540 0.8540 230 -0.01(-0.81%)
May 30, 2014 0.8610 0.8610 0.8610 0.8610 0 +0.02(+2.26%)
May 27, 2014 0.8420 0.8420 0.8420 0 +0.05(+6.58%)
May 21, 2014 0.7900 0.7900 0.7900 0 -0.07(-8.25%)
May 14, 2014 0.8610 0.8610 0.8610 0.8610 0 -0.02(-1.82%)
May 12, 2014 0.8770 0.8770 0.8770 0 -0.05(-4.98%)
May 09, 2014 0.9230 0.9230 0.9230 0.9230 500 +0.01(+1.43%)
May 08, 2014 0.9520 0.9520 0.9100 0.9100 1,300 -0.01(-1.30%)
May 07, 2014 0.8900 0.9220 0.8900 0.9220 1,700 +0.08(+9.89%)
May 06, 2014 0.9050 0.9050 0.8390 0.8390 33,500 -0.11(-11.59%)
Apr 25, 2014 0.9490 0.9490 0.9490 0.9490 0 -0.05(-5.10%)
Apr 24, 2014 0.9010 1.000 0.9010 1.000 6,100 +0.09(+9.65%)
Apr 23, 2014 0.9200 0.9200 0.8820 0.9120 13,500 -0.04(-4.30%)
Apr 15, 2014 0.9530 0.9530 0.9530 0 -0.02(-2.20%)
Apr 14, 2014 0.9880 0.9900 0.9744 0.9744 11,270 -0.07(-6.31%)
Apr 11, 2014 1.040 1.040 1.040 1.040 0 -0.06(-5.45%)
Apr 10, 2014 1.140 1.140 1.100 1.100 8,000 +0.13(+13.05%)
Mar 31, 2014 0.9730 0.9730 0.9730 0 -0.03(-2.70%)
Mar 28, 2014 1.040 1.040 1.000 1.000 0 +0.00(+0.40%)
Mar 27, 2014 0.9674 1.000 0.9674 0.9960 10,600 -0.05(-5.14%)
Mar 21, 2014 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 20, 2014 1.050 1.050 1.050 1.050 13,500 +0.00(+0.00%)
Mar 19, 2014 1.040 1.050 1.020 1.050 33,000 -0.12(-10.26%)
Mar 18, 2014 1.185 1.185 1.170 1.170 1,325 +0.02(+1.74%)
Mar 17, 2014 1.156 1.156 1.150 1.150 14,425 -0.05(-4.17%)
Mar 14, 2014 1.220 1.220 1.200 1.200 0 +0.10(+9.09%)
Mar 13, 2014 1.100 1.100 1.100 1.100 1,000 +0.04(+3.48%)
Mar 12, 2014 1.010 1.070 0.9930 1.063 79,585 -0.03(-2.48%)
Mar 11, 2014 1.070 1.090 1.070 1.090 30,000 -0.04(-3.28%)
Mar 07, 2014 1.127 1.127 1.127 11 -0.08(-6.86%)
Mar 06, 2014 1.120 1.210 1.120 1.210 12,500 +0.21(+20.79%)
Mar 05, 2014 1.004 1.004 0.9840 1.002 9,100 -0.01(-0.59%)
Mar 04, 2014 1.092 1.092 1.008 1.008 27,200 -0.03(-2.99%)
Mar 03, 2014 0.9500 1.044 0.9500 1.039 27,300 +0.06(+6.33%)
Feb 28, 2014 0.9236 0.9769 0.9175 0.9769 0 +0.21(+27.43%)
Feb 27, 2014 0.7666 0.7666 0.7666 0.7666 25,000 +0.05(+7.22%)
Feb 26, 2014 0.7450 0.7450 0.7150 0.7150 11,346 -0.04(-4.67%)
Feb 25, 2014 0.7280 0.7500 0.7280 0.7500 8,535 +0.05(+7.14%)
Feb 24, 2014 0.6900 0.7000 0.6900 0.7000 16,500 +0.03(+5.26%)
Feb 20, 2014 0.6650 0.6650 0.6650 0 +0.01(+0.76%)
Feb 19, 2014 0.6670 0.6670 0.6600 0.6600 87,000 -0.03(-3.65%)
Feb 18, 2014 0.6850 0.6850 0.6850 0.6850 5,000 -0.01(-1.31%)
Feb 13, 2014 0.6941 0.6941 0.6941 0 +0.02(+2.83%)
Feb 11, 2014 0.6750 0.6750 0.6750 0.6750 0 +0.02(+3.77%)
Feb 07, 2014 0.6505 0.6505 0.6505 0 -0.02(-3.63%)
Feb 06, 2014 0.6750 0.6750 0.6750 0.6750 1,250 -0.00(-0.63%)
Feb 05, 2014 0.6810 0.6810 0.6450 0.6793 7,500 -0.06(-8.67%)
Feb 04, 2014 0.7438 0.7438 0.7438 0.7438 900 -0.01(-1.21%)
Jan 27, 2014 0.7529 0.7529 0.7529 0.7529 20 +0.06(+8.57%)
Jan 22, 2014 0.6935 0.6935 0.6935 0 -0.05(-7.05%)
Jan 17, 2014 0.7461 0.7461 0.7461 0.7461 0 -0.02(-2.43%)
Jan 16, 2014 0.7647 0.7647 0.7647 0.7647 7,527 -0.06(-7.20%)
Jan 13, 2014 0.8240 0.8240 0.8240 0.8240 0 -0.03(-3.06%)
Jan 10, 2014 0.8500 0.8500 0.8500 0.8500 12,000 +0.04(+4.49%)
Jan 03, 2014 0.8135 0.8135 0.8135 0 -0.00(-0.18%)
Jan 02, 2014 0.8140 0.8150 0.8140 0.8150 2,500 +0.01(+0.82%)
Dec 30, 2013 0.8084 0.8084 0.8084 0 -0.04(-4.21%)
Dec 27, 2013 0.8443 0.8443 0.8439 0.8439 3,750 -0.01(-0.71%)
Dec 24, 2013 0.8499 0.8499 0.8499 0 -0.03(-3.86%)
Dec 20, 2013 0.8840 0.8840 0.8840 0 +0.05(+6.25%)
Dec 12, 2013 0.8320 0.8320 0.8320 0 -0.09(-9.57%)
Dec 05, 2013 0.9200 0.9200 0.9200 0.9200 0 +0.01(+0.88%)
Dec 04, 2013 0.9120 0.9120 0.9120 0.9120 950 +0.15(+19.17%)
Dec 03, 2013 0.7653 0.7653 0.7653 0.7653 25,000 +0.02(+2.04%)
Nov 27, 2013 0.7500 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Nov 26, 2013 0.7550 0.7550 0.7300 0.7300 7,600 -0.08(-9.88%)
Nov 25, 2013 0.8100 0.8100 0.8100 0.8100 1,000 -0.04(-4.69%)
Nov 21, 2013 0.8499 0.8499 0.8499 0.8499 0 -0.02(-2.09%)
Nov 20, 2013 0.8670 0.8680 0.8670 0.8680 800 -0.03(-2.91%)
Nov 19, 2013 0.8940 0.8940 0.8940 0.8940 1,000 -0.00(-0.45%)
Nov 18, 2013 0.8980 0.8980 0.8980 0.8980 100 -0.07(-7.51%)
Nov 14, 2013 0.9709 0.9709 0.9709 0 +0.10(+11.34%)
Nov 08, 2013 0.8720 0.8720 0.8720 0 -0.06(-6.84%)
Nov 01, 2013 0.9360 0.9360 0.9360 1,000 -0.02(-2.50%)
Oct 31, 2013 0.9600 0.9600 0.9600 0.9600 52,000 -0.01(-0.52%)
Oct 30, 2013 0.9650 0.9650 0.9650 0.9650 1,000 +0.01(+1.51%)
Oct 29, 2013 0.9608 0.9608 0.9506 0.9506 30,500 +0.03(+2.77%)
Oct 28, 2013 0.8950 0.9250 0.8760 0.9250 12,500 -0.11(-10.71%)
Oct 11, 2013 1.036 1.036 1.036 1.036 0 -0.08(-7.51%)
Oct 04, 2013 1.120 1.120 1.120 0 +0.06(+5.65%)
Oct 02, 2013 1.060 1.060 1.060 2,100 +0.15(+16.49%)
Sep 25, 2013 0.9100 0.9100 0.9100 0 +0.02(+1.68%)
Sep 13, 2013 0.8950 0.8950 0.8950 0 -0.01(-0.56%)
Sep 06, 2013 0.9000 0.9000 0.9000 0 +0.03(+3.21%)
Sep 05, 2013 0.8720 0.8720 0.8720 0.8720 1,500 -0.03(-3.11%)
Aug 26, 2013 0.9000 0.9000 0.9000 0 -0.02(-2.60%)
Aug 19, 2013 0.9240 0.9240 0.9240 0 -0.01(-1.18%)
Aug 14, 2013 0.9350 0.9350 0.9350 0 -0.02(-1.99%)
Aug 08, 2013 0.9540 0.9540 0.9540 0 -0.01(-1.23%)
Aug 01, 2013 0.9659 0.9659 0.9659 1,000 -0.07(-6.41%)
Jul 29, 2013 1.032 1.032 1.032 0 +0.01(+1.18%)
Jul 24, 2013 1.020 1.020 1.020 0 +0.00(+0.15%)
Jul 19, 2013 1.018 1.018 1.018 1.018 0 +0.03(+2.75%)
Jul 08, 2013 0.9912 0.9912 0.9912 0.9912 0 +0.05(+5.45%)
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.