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 29, 2017 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Jun 28, 2017 0.6000 0.6000 0.6000 0.6000 500 -0.01(-1.62%)
Jun 27, 2017 0.6099 0.6099 0.6099 0.6099 2,000 +0.04(+7.42%)
Jun 26, 2017 0.5649 0.5677 0.5627 0.5677 4,190 -0.01(-1.43%)
Jun 22, 2017 0.5760 0.5760 0.5760 20 +0.04(+7.26%)
Jun 21, 2017 0.5370 0.5370 0.5370 0.5370 200 +0.02(+3.97%)
Jun 19, 2017 0.5165 0.5165 0.5165 0 -0.03(-5.52%)
Jun 16, 2017 0.5467 0.5467 0.5467 0.5467 180 +0.01(+1.24%)
Jun 15, 2017 0.5531 0.5531 0.5400 0.5400 1,300 -0.01(-1.41%)
Jun 14, 2017 0.4950 0.5477 0.4950 0.5477 1,100 +0.03(+5.75%)
Jun 13, 2017 0.4990 0.5179 0.4990 0.5179 4,500 -0.01(-2.28%)
Jun 12, 2017 0.5300 0.5300 0.5300 0.5300 1,500 -0.00(-0.23%)
Jun 08, 2017 0.5312 0.5312 0.5312 0 +0.00(+0.72%)
Jun 07, 2017 0.5274 0.5274 0.5274 0.5274 200 -0.02(-4.40%)
Jun 05, 2017 0.5517 0.5517 0.5517 0 -0.01(-1.04%)
Jun 02, 2017 0.5819 0.5819 0.5350 0.5575 2,100 -0.01(-1.33%)
Jun 01, 2017 0.5230 0.5650 0.5230 0.5650 2,300 +0.01(+2.73%)
May 31, 2017 0.5500 0.5500 0.5500 0.5500 900 -0.02(-3.29%)
May 30, 2017 0.5831 0.5831 0.5600 0.5687 6,500 -0.01(-2.27%)
May 26, 2017 0.5919 0.5919 0.5819 0.5819 700 +0.03(+5.80%)
May 25, 2017 0.5700 0.5830 0.5500 0.5500 8,000 -0.02(-2.86%)
May 24, 2017 0.5662 0.5662 0.5662 0.5662 1,000 -0.03(-4.97%)
May 23, 2017 0.5958 0.5958 0.5958 0.5958 1,000 -0.02(-3.34%)
May 19, 2017 0.6164 0.6164 0.6164 0 +0.02(+2.90%)
May 17, 2017 0.5990 0.5990 0.5990 0 -0.04(-5.82%)
May 16, 2017 0.6360 0.6360 0.6360 0.6360 400 +0.01(+1.19%)
May 15, 2017 0.6285 0.6285 0.6285 0.6285 200 -0.00(-0.21%)
May 11, 2017 0.6298 0.6298 0.6298 0 +0.01(+0.83%)
May 10, 2017 0.6048 0.6246 0.6030 0.6246 3,900 +0.00(+0.19%)
May 09, 2017 0.6234 0.6234 0.6234 0.6234 500 -0.01(-1.50%)
May 05, 2017 0.6329 0.6329 0.6329 0 +0.03(+4.22%)
May 04, 2017 0.6073 0.6073 0.6073 0.6073 1,000 -0.03(-5.11%)
May 03, 2017 0.6357 0.6800 0.6357 0.6400 17,193 -0.02(-2.74%)
May 02, 2017 0.6230 0.6580 0.6211 0.6580 11,288 -0.02(-2.52%)
Apr 28, 2017 0.6750 0.6750 0.6750 0 -0.02(-2.46%)
Apr 27, 2017 0.7200 0.7200 0.6860 0.6920 3,500 -0.02(-3.19%)
Apr 26, 2017 0.7780 0.7989 0.7074 0.7148 11,385 -0.04(-5.21%)
Apr 25, 2017 0.6932 0.7909 0.6889 0.7541 13,800 +0.07(+9.45%)
Apr 24, 2017 0.6458 0.6900 0.6458 0.6890 8,500 +0.08(+12.40%)
Apr 21, 2017 0.6100 0.6130 0.6036 0.6130 5,000 +0.00(+0.49%)
Apr 20, 2017 0.5765 0.6100 0.5765 0.6100 10,500 +0.03(+5.63%)
Apr 17, 2017 0.5775 0.5775 0.5775 0 -0.06(-9.03%)
Apr 13, 2017 0.6348 0.6348 0.6348 0.6348 10,000 -0.01(-2.28%)
Apr 12, 2017 0.6496 0.6496 0.6496 0.6496 200 -0.07(-9.10%)
Apr 11, 2017 0.7076 0.7146 0.7076 0.7146 1,000 +0.02(+2.26%)
Apr 07, 2017 0.6988 0.6988 0.6988 0 +0.02(+3.69%)
Apr 06, 2017 0.6722 0.6739 0.6722 0.6739 3,080 -0.01(-1.46%)
Apr 04, 2017 0.6839 0.6839 0.6839 0 -0.01(-1.08%)
Apr 03, 2017 0.6983 0.7000 0.6540 0.6914 25,500 +0.10(+17.25%)
Mar 29, 2017 0.5897 0.5897 0.5897 0 +0.00(+0.80%)
Mar 28, 2017 0.5850 0.5850 0.5850 0.5850 2,000 -0.03(-5.32%)
Mar 27, 2017 0.6276 0.6300 0.6179 0.6179 7,580 +0.04(+6.55%)
Mar 24, 2017 0.5799 0.5799 0.5799 0.5799 500 +0.01(+2.29%)
Mar 23, 2017 0.5206 0.5669 0.4910 0.5669 11,300 -0.02(-3.92%)
Mar 21, 2017 0.5900 0.5900 0.5900 0 -0.05(-7.60%)
Mar 20, 2017 0.6385 0.6385 0.6385 0.6385 1,000 +0.03(+4.72%)
Mar 17, 2017 0.6180 0.6180 0.5931 0.6097 14,175 -0.04(-6.20%)
Mar 15, 2017 0.6500 0.6500 0.6500 0 -0.02(-2.26%)
Mar 14, 2017 0.6650 0.6650 0.6650 0.6650 1,000 +0.05(+8.84%)
Mar 10, 2017 0.6110 0.6110 0.6110 0 -0.02(-3.02%)
Mar 09, 2017 0.6300 0.6300 0.6300 0.6300 15,000 +0.01(+0.80%)
Mar 07, 2017 0.6250 0.6250 0.6250 0 -0.01(-1.03%)
Mar 06, 2017 0.6700 0.6700 0.6214 0.6315 11,913 -0.06(-9.24%)
Mar 03, 2017 0.6964 0.6964 0.6958 0.6958 4,624 -0.03(-4.55%)
Mar 01, 2017 0.7290 0.7290 0.7290 0 -0.00(-0.14%)
Feb 23, 2017 0.7300 0.7300 0.7300 0 -0.01(-0.95%)
Feb 22, 2017 0.7566 0.7566 0.7370 0.7370 1,200 -0.03(-3.87%)
Feb 17, 2017 0.7667 0.7667 0.7667 0 -0.02(-3.07%)
Feb 16, 2017 0.7790 0.8249 0.7790 0.7910 1,500 +0.00(+0.13%)
Feb 15, 2017 0.7780 0.7900 0.7780 0.7900 20,000 +0.06(+7.56%)
Feb 07, 2017 0.7345 0.7345 0.7345 0 -0.08(-9.43%)
Feb 06, 2017 0.8110 0.8110 0.8110 0.8110 1,000 -0.02(-2.87%)
Feb 03, 2017 0.8350 0.8350 0.8350 0.8350 800 +0.01(+1.09%)
Jan 31, 2017 0.8260 0.8260 0.8260 0 +0.01(+0.73%)
Jan 30, 2017 0.8200 0.8200 0.8200 0.8200 1,900 -0.03(-3.42%)
Jan 26, 2017 0.8490 0.8490 0.8490 0 -0.03(-2.89%)
Jan 25, 2017 0.8610 0.8743 0.8610 0.8743 945 +0.07(+8.07%)
Jan 24, 2017 0.8040 0.8090 0.8040 0.8090 2,000 -0.07(-8.35%)
Jan 23, 2017 0.8550 0.8827 0.8550 0.8827 3,500 +0.09(+11.30%)
Jan 20, 2017 0.7931 0.7931 0.7931 0.7931 400 -0.01(-1.60%)
Jan 19, 2017 0.8050 0.8060 0.8050 0.8060 10,500 -0.02(-2.30%)
Jan 18, 2017 0.8250 0.8250 0.8250 0.8250 1,000 +0.01(+0.61%)
Jan 13, 2017 0.8200 0.8200 0.8200 0 -0.01(-1.55%)
Jan 12, 2017 0.8477 0.8477 0.8300 0.8329 30,300 -0.04(-4.17%)
Jan 10, 2017 0.8691 0.8691 0.8691 92 +0.01(+0.60%)
Jan 09, 2017 0.9350 0.9350 0.8639 0.8639 10,100 -0.02(-2.49%)
Jan 06, 2017 0.9240 0.9240 0.8860 0.8860 10,092 -0.04(-4.73%)
Jan 05, 2017 0.8687 0.9300 0.8687 0.9300 4,144 +0.07(+8.39%)
Jan 04, 2017 0.8579 0.8580 0.8579 0.8580 16,100 -0.00(-0.12%)
Jan 03, 2017 0.8239 0.8590 0.8239 0.8590 2,280 -0.00(-0.21%)
Dec 30, 2016 0.8608 0.8608 0.8608 0 +0.00(+0.37%)
Dec 29, 2016 0.8576 0.8576 0.8576 0.8576 887 +0.05(+6.43%)
Dec 28, 2016 0.8269 0.8269 0.8000 0.8058 114,000 +0.01(+0.72%)
Dec 27, 2016 0.8593 0.8593 0.8000 0.8000 16,500 -0.08(-9.58%)
Dec 22, 2016 0.8848 0.8848 0.8848 0 -0.01(-0.58%)
Dec 20, 2016 0.8900 0.8900 0.8900 0 +0.07(+8.27%)
Dec 19, 2016 0.8300 0.8300 0.8220 0.8220 24,390 -0.01(-0.99%)
Dec 16, 2016 0.8200 0.8572 0.8198 0.8302 8,200 +0.00(+0.39%)
Dec 15, 2016 0.8270 0.8333 0.8270 0.8270 12,000 -0.00(-0.47%)
Dec 14, 2016 0.8760 0.8760 0.7823 0.8309 106,520 +0.05(+6.53%)
Dec 13, 2016 0.8100 0.8100 0.7800 0.7800 99,300 -0.10(-11.09%)
Dec 12, 2016 0.8710 0.9120 0.8710 0.8773 33,100 -0.04(-3.96%)
Dec 07, 2016 0.9135 0.9135 0.9135 0 -0.01(-1.01%)
Dec 06, 2016 0.9218 0.9228 0.9218 0.9228 3,400 +0.01(+1.07%)
Dec 05, 2016 0.9130 0.9130 0.9130 0.9130 200 -0.06(-6.45%)
Dec 02, 2016 0.9759 0.9759 0.9759 0.9759 245 +0.04(+4.26%)
Dec 01, 2016 0.8961 0.9360 0.8651 0.9360 2,982 -0.03(-3.51%)
Nov 30, 2016 0.9700 0.9700 0.9700 0.9700 100 +0.02(+1.68%)
Nov 23, 2016 0.9540 0.9540 0.9540 0 -0.00(-0.31%)
Nov 22, 2016 0.9681 0.9703 0.9427 0.9570 3,000 -0.03(-3.24%)
Nov 21, 2016 0.9890 0.9890 0.9890 0.9890 3,000 -0.04(-3.98%)
Nov 18, 2016 1.030 1.030 1.030 1.030 100 +0.06(+6.70%)
Nov 17, 2016 0.9600 0.9653 0.9600 0.9653 2,300 +0.03(+2.69%)
Nov 11, 2016 0.9400 0.9400 0.9400 25 -0.09(-8.73%)
Nov 10, 2016 0.9277 1.030 0.9277 1.030 2,300 +0.03(+2.99%)
Nov 09, 2016 0.9500 1.000 0.9480 1.000 4,700 +0.00(+0.00%)
Nov 07, 2016 1.000 1.000 1.000 0 +0.02(+2.04%)
Nov 04, 2016 0.9850 1.030 0.9800 0.9800 3,769 -0.01(-1.01%)
Nov 03, 2016 0.9900 0.9900 0.9900 0.9900 5,010 -0.03(-2.75%)
Nov 02, 2016 0.9940 1.050 0.9878 1.018 24,100 +0.02(+1.71%)
Nov 01, 2016 1.005 1.005 1.001 1.001 20,500 -0.09(-8.17%)
Oct 28, 2016 1.090 1.090 1.090 0 -0.10(-8.78%)
Oct 27, 2016 1.195 1.195 1.195 1.195 1,500 +0.04(+3.45%)
Oct 26, 2016 1.110 1.155 1.110 1.155 1,200 +0.02(+1.32%)
Oct 25, 2016 1.145 1.145 1.136 1.140 3,500 +0.04(+3.64%)
Oct 24, 2016 1.050 1.100 0.9950 1.100 16,978 +0.10(+10.48%)
Oct 21, 2016 1.055 1.090 0.9956 0.9957 14,325 -0.09(-8.40%)
Oct 20, 2016 1.100 1.100 1.087 1.087 1,900 -0.14(-11.33%)
Oct 19, 2016 1.226 1.226 1.226 1.226 200 +0.02(+1.57%)
Oct 17, 2016 1.207 1.207 1.207 0 +0.01(+0.58%)
Oct 14, 2016 1.241 1.280 1.200 1.200 4,300 -0.02(-1.99%)
Oct 13, 2016 1.170 1.224 1.143 1.224 25,625 -0.06(-4.34%)
Oct 12, 2016 1.277 1.280 1.277 1.280 2,500 -0.04(-3.03%)
Oct 06, 2016 1.320 1.320 1.320 0 -0.03(-2.00%)
Oct 05, 2016 1.380 1.380 1.347 1.347 6,500 -0.03(-2.39%)
Oct 04, 2016 1.323 1.380 1.323 1.380 1,800 +0.06(+4.55%)
Oct 03, 2016 1.290 1.320 1.250 1.320 1,550 +0.02(+1.54%)
Sep 30, 2016 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 29, 2016 1.280 1.333 1.280 1.300 20,450 -0.04(-2.96%)
Sep 28, 2016 1.340 1.340 1.340 1.340 400 -0.07(-4.92%)
Sep 27, 2016 1.409 1.409 1.409 1.409 0 +0.00(+0.00%)
Sep 26, 2016 1.409 1.409 1.409 1.409 3,860 -0.01(-0.98%)
Sep 22, 2016 1.423 1.423 1.423 0 -0.02(-1.18%)
Sep 21, 2016 1.457 1.460 1.400 1.440 11,422 +0.02(+1.41%)
Sep 20, 2016 1.416 1.430 1.416 1.420 4,155 -0.01(-0.70%)
Sep 19, 2016 1.550 1.550 1.430 1.430 72,401 -0.09(-5.92%)
Sep 16, 2016 1.548 1.550 1.520 1.520 3,750 +0.01(+0.66%)
Sep 15, 2016 1.450 1.510 1.450 1.510 7,700 +0.06(+4.14%)
Sep 14, 2016 1.450 1.450 1.450 1.450 200 +0.05(+3.57%)
Sep 13, 2016 1.430 1.430 1.400 1.400 3,200 -0.01(-0.84%)
Sep 12, 2016 1.384 1.450 1.384 1.412 7,975 +0.10(+7.87%)
Sep 09, 2016 1.280 1.309 1.270 1.309 28,225 +0.03(+2.26%)
Sep 08, 2016 1.280 1.280 1.280 1.280 5,000 -0.06(-4.41%)
Sep 02, 2016 1.339 1.339 1.339 0 +0.06(+4.61%)
Sep 01, 2016 1.280 1.280 1.280 1.280 200 +0.04(+2.89%)
Aug 31, 2016 1.244 1.244 1.244 1.244 2,000 -0.04(-2.94%)
Aug 30, 2016 1.267 1.300 1.267 1.282 700 +0.00(+0.13%)
Aug 29, 2016 1.232 1.280 1.230 1.280 4,800 -0.02(-1.54%)
Aug 26, 2016 1.299 1.300 1.299 1.300 1,330 -0.02(-1.52%)
Aug 25, 2016 1.320 1.320 1.320 1.320 2,000 +0.08(+6.88%)
Aug 23, 2016 1.235 1.235 1.235 0 -0.00(-0.40%)
Aug 19, 2016 1.240 1.240 1.240 0 +0.13(+11.71%)
Aug 18, 2016 1.115 1.115 1.110 1.110 2,400 -0.03(-2.63%)
Aug 16, 2016 1.140 1.140 1.140 0 +0.01(+0.88%)
Aug 15, 2016 1.095 1.130 1.095 1.130 51,400 +0.06(+5.61%)
Aug 12, 2016 1.087 1.087 1.070 1.070 2,200 +0.02(+1.90%)
Aug 11, 2016 1.100 1.100 1.050 1.050 7,200 +0.04(+3.96%)
Aug 05, 2016 1.010 1.010 1.010 0 -0.05(-4.37%)
Aug 04, 2016 1.064 1.064 1.056 1.056 600 +0.06(+5.61%)
Aug 03, 2016 1.000 1.000 1.000 1.000 350 +0.01(+1.00%)
Aug 02, 2016 1.070 1.070 0.9901 0.9901 18,200 -0.08(-7.86%)
Aug 01, 2016 1.090 1.090 1.075 1.075 10,200 +0.00(+0.43%)
Jul 28, 2016 1.070 1.070 1.070 0 +0.00(+0.00%)
Jul 27, 2016 1.070 1.070 1.070 1.070 200 +0.07(+6.94%)
Jul 25, 2016 1.001 1.001 1.001 0 -0.01(-0.93%)
Jul 22, 2016 1.010 1.010 1.010 1.010 2,000 -0.02(-1.94%)
Jul 21, 2016 1.030 1.030 1.030 1.030 450 -0.04(-3.74%)
Jul 15, 2016 1.070 1.070 1.070 0 -0.02(-1.83%)
Jul 14, 2016 1.095 1.095 1.075 1.090 5,500 -0.01(-0.91%)
Jul 13, 2016 1.099 1.130 1.076 1.100 48,032 -0.02(-1.79%)
Jul 12, 2016 1.002 1.130 1.000 1.120 19,590 +0.15(+15.35%)
Jul 11, 2016 1.040 1.040 0.9701 0.9710 6,500 -0.02(-2.03%)
Jul 08, 2016 0.9400 0.9911 0.9400 0.9911 11,000 +0.05(+5.50%)
Jul 07, 2016 0.9210 0.9394 0.8984 0.9394 30,200 -0.02(-1.61%)
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.