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 (%)
Jan 30, 2020 0.1684 0.1684 0.1684 0 +0.01(+4.92%)
Jan 27, 2020 0.1605 0.1605 0.1605 0 +0.00(+0.88%)
Jan 24, 2020 0.1600 0.1600 0.1534 0.1591 19,700 +0.01(+5.85%)
Jan 23, 2020 0.1597 0.1737 0.1486 0.1503 303,144 -0.01(-5.94%)
Jan 22, 2020 0.1700 0.1713 0.1597 0.1598 61,695 -0.02(-8.69%)
Jan 21, 2020 0.1799 0.1799 0.1750 0.1750 11,505 -0.02(-12.10%)
Jan 16, 2020 0.1991 0.1991 0.1991 0 +0.01(+7.62%)
Jan 15, 2020 0.1890 0.1900 0.1850 0.1850 12,800 +0.00(+2.21%)
Jan 14, 2020 0.1710 0.1810 0.1710 0.1810 4,500 +0.00(+0.56%)
Jan 13, 2020 0.1680 0.1862 0.1669 0.1800 48,500 +0.01(+7.78%)
Jan 10, 2020 0.1850 0.1900 0.1670 0.1670 38,400 -0.01(-7.12%)
Jan 09, 2020 0.1719 0.1798 0.1719 0.1798 1,969 +0.00(+0.39%)
Jan 08, 2020 0.1840 0.1840 0.1791 0.1791 1,200 -0.01(-3.19%)
Jan 07, 2020 0.1910 0.1910 0.1850 0.1850 45,850 -0.01(-5.61%)
Jan 06, 2020 0.1836 0.1960 0.1790 0.1960 75,190 -0.02(-10.87%)
Dec 31, 2019 0.2199 0.2199 0.2199 0 +0.03(+13.41%)
Dec 30, 2019 0.1600 0.1939 0.1600 0.1939 76,000 +0.05(+30.84%)
Dec 27, 2019 0.1491 0.1491 0.1482 0.1482 3,000 +0.01(+8.18%)
Dec 26, 2019 0.1370 0.1370 0.1370 0.1370 1,001 -0.01(-8.12%)
Dec 24, 2019 0.1450 0.1500 0.1450 0.1491 28,900 +0.01(+4.93%)
Dec 23, 2019 0.1650 0.1650 0.1421 0.1421 4,496 -0.01(-5.27%)
Dec 20, 2019 0.1501 0.1610 0.1406 0.1500 67,300 -0.01(-6.25%)
Dec 18, 2019 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Dec 17, 2019 0.1360 0.1400 0.1360 0.1400 9,010 +0.00(+0.00%)
Dec 16, 2019 0.1400 0.1400 0.1400 0.1400 15,030 -0.01(-5.41%)
Dec 13, 2019 0.1480 0.1480 0.1480 0.1480 100 +0.00(+0.34%)
Dec 12, 2019 0.1600 0.1600 0.1475 0.1475 13,000 -0.00(-1.60%)
Dec 11, 2019 0.1499 0.1499 0.1499 0.1499 12,035 +0.01(+6.31%)
Dec 10, 2019 0.1650 0.1650 0.1410 0.1410 1,300 -0.02(-14.55%)
Dec 09, 2019 0.1519 0.1664 0.1519 0.1650 29,207 +0.02(+12.32%)
Dec 06, 2019 0.1431 0.1469 0.1390 0.1469 2,200 +0.00(+1.66%)
Dec 05, 2019 0.1582 0.1582 0.1422 0.1445 14,250 -0.02(-9.69%)
Dec 04, 2019 0.1533 0.1600 0.1529 0.1600 23,000 +0.01(+4.58%)
Dec 02, 2019 0.1530 0.1530 0.1530 0 +0.00(+0.00%)
Nov 29, 2019 0.1578 0.1578 0.1516 0.1530 5,000 -0.01(-5.32%)
Nov 27, 2019 0.1669 0.1669 0.1616 0.1616 1,000 -0.02(-9.52%)
Nov 25, 2019 0.1786 0.1786 0.1786 0 -0.02(-10.07%)
Nov 22, 2019 0.2099 0.2255 0.1771 0.1986 30,000 -0.01(-3.12%)
Nov 21, 2019 0.2050 0.2050 0.2050 0.2050 10,003 +0.01(+6.11%)
Nov 20, 2019 0.1932 0.1932 0.1932 0.1932 5,000 +0.03(+18.53%)
Nov 19, 2019 0.1630 0.1630 0.1630 0.1630 6,000 -0.01(-3.66%)
Nov 11, 2019 0.1692 0.1692 0.1692 0 +0.00(+2.30%)
Nov 08, 2019 0.1632 0.1654 0.1632 0.1654 18,100 -0.00(-2.07%)
Nov 06, 2019 0.1689 0.1689 0.1689 0 -0.00(-0.65%)
Nov 05, 2019 0.1683 0.1700 0.1683 0.1700 3,500 +0.02(+10.39%)
Nov 01, 2019 0.1540 0.1540 0.1540 0 +0.01(+8.53%)
Oct 31, 2019 0.1419 0.1419 0.1419 0.1419 2,000 -0.01(-8.39%)
Oct 30, 2019 0.1486 0.1549 0.1486 0.1549 6,100 +0.00(+0.00%)
Oct 29, 2019 0.1486 0.1549 0.1486 0.1549 6,100 -0.01(-3.19%)
Oct 28, 2019 0.1600 0.1600 0.1600 25 +0.00(+0.00%)
Oct 25, 2019 0.1600 0.1600 0.1600 0.1600 18,800 +0.00(+1.27%)
Oct 24, 2019 0.1452 0.1800 0.1452 0.1580 32,850 +0.02(+15.84%)
Oct 22, 2019 0.1364 0.1364 0.1364 0 -0.03(-16.78%)
Oct 21, 2019 0.1304 0.1639 0.1304 0.1639 3,875 +0.01(+7.69%)
Oct 16, 2019 0.1522 0.1522 0.1522 0 +0.00(+1.47%)
Oct 15, 2019 0.1678 0.1678 0.1500 0.1500 35,550 -0.01(-6.31%)
Oct 07, 2019 0.1601 0.1601 0.1601 0 -0.01(-5.27%)
Oct 04, 2019 0.1690 0.1690 0.1690 0.1690 1,000 +0.01(+5.63%)
Oct 02, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.60%)
Oct 01, 2019 0.1750 0.1750 0.1695 0.1695 6,800 +0.00(+0.83%)
Sep 30, 2019 0.1681 0.1681 0.1681 0.1681 10,500 -0.00(-0.36%)
Sep 27, 2019 0.1687 0.1687 0.1687 0.1687 5,500 -0.01(-4.74%)
Sep 26, 2019 0.1720 0.1771 0.1720 0.1771 9,700 -0.01(-6.74%)
Sep 25, 2019 0.1900 0.1960 0.1789 0.1899 67,000 +0.01(+5.50%)
Sep 24, 2019 0.1761 0.1812 0.1709 0.1800 109,400 -0.01(-6.25%)
Sep 23, 2019 0.2010 0.2097 0.1920 0.1920 40,190 +0.02(+9.15%)
Sep 19, 2019 0.1759 0.1759 0.1759 0 -0.04(-17.80%)
Sep 17, 2019 0.2140 0.2140 0.2140 0 +0.01(+4.39%)
Sep 13, 2019 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Sep 12, 2019 0.2100 0.2100 0.2100 0.2100 7,500 +0.01(+5.00%)
Sep 10, 2019 0.2000 0.2000 0.2000 0 -0.01(-3.15%)
Sep 09, 2019 0.2065 0.2065 0.2065 0.2065 800 -0.01(-6.14%)
Sep 06, 2019 0.2102 0.2200 0.2010 0.2200 22,500 +0.01(+3.53%)
Sep 05, 2019 0.2125 0.2125 0.2125 0.2125 2,000 -0.01(-3.54%)
Sep 03, 2019 0.2203 0.2203 0.2203 0 +0.00(+0.00%)
Aug 30, 2019 0.2243 0.2250 0.2200 0.2203 57,000 +0.02(+8.47%)
Aug 28, 2019 0.2031 0.2031 0.2031 0 -0.02(-10.65%)
Aug 27, 2019 0.2344 0.2344 0.2273 0.2273 565 +0.01(+3.32%)
Aug 26, 2019 0.2199 0.2300 0.2199 0.2200 24,585 +0.00(+0.00%)
Aug 22, 2019 0.2200 0.2200 0.2200 0 -0.00(-0.14%)
Aug 21, 2019 0.2501 0.2501 0.2203 0.2203 20,300 +0.01(+5.71%)
Aug 20, 2019 0.2500 0.2500 0.2084 0.2084 45,100 +0.01(+6.93%)
Aug 16, 2019 0.1949 0.1949 0.1949 0 +0.01(+8.28%)
Aug 14, 2019 0.1800 0.1800 0.1800 0 +0.00(+1.69%)
Aug 13, 2019 0.1808 0.1808 0.1770 0.1770 4,180 -0.00(-1.06%)
Aug 07, 2019 0.1789 0.1789 0.1789 0 -0.02(-10.55%)
Aug 01, 2019 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jul 31, 2019 0.1900 0.1900 0.1900 0.1900 5,500 -0.00(-1.40%)
Jul 30, 2019 0.1913 0.2011 0.1805 0.1927 42,450 +0.01(+7.12%)
Jul 29, 2019 0.1799 0.1799 0.1799 0.1799 1,000 -0.04(-17.93%)
Jul 19, 2019 0.2192 0.2192 0.2192 0 +0.01(+2.62%)
Jul 11, 2019 0.2136 0.2136 0.2136 0 +0.00(+0.00%)
Jul 10, 2019 0.2136 0.2136 0.2136 0.2136 1,000 +0.02(+8.65%)
Jul 09, 2019 0.2169 0.2169 0.1966 0.1966 20,150 -0.01(-6.82%)
Jul 05, 2019 0.2110 0.2110 0.2110 0 -0.01(-5.68%)
Jul 03, 2019 0.2237 0.2237 0.2237 0.2237 5,000 +0.02(+11.85%)
Jul 02, 2019 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Jul 01, 2019 0.2000 0.2000 0.2000 0.2000 5,000 -0.01(-4.67%)
Jun 19, 2019 0.2098 0.2098 0.2098 0 -0.00(-0.10%)
Jun 18, 2019 0.1852 0.2162 0.1852 0.2100 2,090 -0.02(-7.65%)
Jun 17, 2019 0.2180 0.2274 0.2180 0.2274 11,000 -0.01(-5.25%)
Jun 12, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 04, 2019 0.2400 0.2400 0.2400 0 -0.01(-3.77%)
Jun 03, 2019 0.2550 0.2550 0.2335 0.2494 12,225 +0.04(+18.26%)
May 31, 2019 0.2346 0.2346 0.2109 0.2109 3,600 -0.00(-0.71%)
May 28, 2019 0.2124 0.2124 0.2124 0 -0.03(-13.69%)
May 22, 2019 0.2461 0.2461 0.2461 0 -0.00(-1.48%)
May 21, 2019 0.2410 0.2498 0.2410 0.2498 2,000 -0.01(-4.51%)
May 17, 2019 0.2616 0.2616 0.2616 0 +0.01(+2.87%)
May 16, 2019 0.2500 0.2543 0.2500 0.2543 1,600 +0.03(+15.59%)
May 15, 2019 0.2287 0.2287 0.2129 0.2200 14,500 +0.00(+0.00%)
May 14, 2019 0.2200 0.2200 0.2200 0.2200 6,000 +0.01(+6.54%)
May 13, 2019 0.2065 0.2065 0.2065 0.2065 200 -0.00(-1.67%)
May 10, 2019 0.2100 0.2100 0.2100 0.2100 1,000 -0.01(-3.45%)
May 07, 2019 0.2175 0.2175 0.2175 0 +0.01(+3.57%)
May 06, 2019 0.2166 0.2166 0.2100 0.2100 21,000 -0.01(-4.55%)
May 03, 2019 0.2200 0.2200 0.2200 0.2200 1,500 +0.02(+10.00%)
Apr 30, 2019 0.2000 0.2000 0.2000 0 -0.02(-8.55%)
Apr 29, 2019 0.2330 0.2350 0.2187 0.2187 30,210 -0.02(-8.11%)
Apr 26, 2019 0.2350 0.2450 0.2350 0.2380 3,100 -0.02(-6.67%)
Apr 23, 2019 0.2550 0.2550 0.2550 0 -0.01(-4.10%)
Apr 22, 2019 0.2659 0.2659 0.2659 0.2659 1,000 +0.01(+2.27%)
Apr 18, 2019 0.2330 0.2600 0.2261 0.2600 8,200 +0.04(+19.10%)
Apr 17, 2019 0.2183 0.2183 0.2183 0.2183 150 -0.01(-3.58%)
Apr 12, 2019 0.2264 0.2264 0.2264 0 -0.04(-14.89%)
Apr 05, 2019 0.2660 0.2660 0.2660 0 +0.00(+0.04%)
Apr 04, 2019 0.2713 0.2713 0.2500 0.2659 8,700 -0.00(-0.56%)
Apr 02, 2019 0.2674 0.2674 0.2674 0 +0.00(+0.91%)
Apr 01, 2019 0.2650 0.2650 0.2650 50 +0.00(+0.00%)
Mar 28, 2019 0.2650 0.2650 0.2650 0 -0.03(-11.67%)
Mar 27, 2019 0.2944 0.3000 0.2900 0.3000 32,500 +0.02(+6.53%)
Mar 26, 2019 0.2800 0.3000 0.2800 0.2816 26,500 -0.01(-5.06%)
Mar 22, 2019 0.2966 0.2966 0.2966 0 +0.03(+10.22%)
Mar 21, 2019 0.2700 0.2700 0.2691 0.2691 3,400 +0.02(+7.73%)
Mar 20, 2019 0.2536 0.2611 0.2498 0.2498 1,400 -0.01(-3.92%)
Mar 18, 2019 0.2600 0.2600 0.2600 0 +0.01(+2.97%)
Mar 12, 2019 0.2525 0.2525 0.2525 0 -0.04(-12.66%)
Mar 11, 2019 0.2891 0.2891 0.2891 0.2891 5,000 +0.00(+1.33%)
Mar 08, 2019 0.2891 0.2891 0.2853 0.2853 8,000 -0.02(-7.76%)
Mar 05, 2019 0.3093 0.3093 0.3093 0 +0.00(+0.06%)
Mar 04, 2019 0.3059 0.3091 0.3059 0.3091 10,000 +0.00(+0.65%)
Mar 01, 2019 0.2750 0.3173 0.2750 0.3071 37,600 -0.02(-7.11%)
Feb 28, 2019 0.3404 0.3404 0.3265 0.3306 4,470 -0.01(-2.88%)
Feb 27, 2019 0.3388 0.3404 0.3388 0.3404 3,400 -0.00(-1.05%)
Feb 25, 2019 0.3440 0.3440 0.3440 0 -0.03(-7.15%)
Feb 21, 2019 0.3705 0.3705 0.3705 0 +0.01(+4.07%)
Feb 19, 2019 0.3560 0.3560 0.3560 0 -0.01(-3.34%)
Feb 15, 2019 0.3683 0.3683 0.3683 0.3683 4,000 -0.01(-2.18%)
Feb 14, 2019 0.3765 0.3765 0.3765 0.3765 1,000 +0.01(+2.12%)
Feb 13, 2019 0.3622 0.3687 0.3622 0.3687 6,050 -0.00(-0.75%)
Feb 11, 2019 0.3715 0.3715 0.3715 0 -0.02(-4.74%)
Feb 08, 2019 0.3930 0.3930 0.3900 0.3900 9,500 -0.02(-5.09%)
Feb 05, 2019 0.4109 0.4109 0.4109 0 +0.02(+5.55%)
Feb 04, 2019 0.3962 0.3979 0.3893 0.3893 5,100 -0.03(-6.82%)
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.