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 (%)
Nov 30, 2017 0.5721 0.5790 0.5721 0.5777 4,116 -0.03(-4.51%)
Nov 29, 2017 0.6050 0.6050 0.6050 0.6050 1,505 -0.01(-0.93%)
Nov 28, 2017 0.6107 0.6107 0.6107 0.6107 570 -0.01(-1.18%)
Nov 27, 2017 0.6961 0.6961 0.6180 0.6180 4,260 -0.05(-7.84%)
Nov 24, 2017 0.6400 0.6725 0.6394 0.6706 11,200 -0.03(-4.57%)
Nov 22, 2017 0.7040 0.7081 0.6940 0.7027 8,628 -0.00(-0.33%)
Nov 21, 2017 0.6912 0.7050 0.6912 0.7050 900 +0.01(+0.86%)
Nov 20, 2017 0.6700 0.7000 0.6700 0.6990 6,269 +0.01(+1.91%)
Nov 17, 2017 0.6890 0.6890 0.6859 0.6859 1,253 +0.00(+0.13%)
Nov 16, 2017 0.6840 0.6923 0.6840 0.6850 4,050 -0.03(-4.06%)
Nov 15, 2017 0.7140 0.7140 0.7140 0.7140 1,000 +0.01(+0.71%)
Nov 14, 2017 0.7593 0.7593 0.7000 0.7090 29,800 -0.10(-11.98%)
Nov 13, 2017 0.7500 0.8055 0.7460 0.8055 27,920 +0.06(+7.40%)
Nov 10, 2017 0.7110 0.7500 0.7110 0.7500 2,900 +0.04(+5.32%)
Nov 09, 2017 0.6873 0.7121 0.6873 0.7121 3,400 +0.01(+1.50%)
Nov 08, 2017 0.6930 0.7188 0.6881 0.7016 6,100 +0.03(+5.12%)
Nov 07, 2017 0.6760 0.6760 0.6674 0.6674 600 -0.00(-0.73%)
Nov 06, 2017 0.6774 0.6774 0.6723 0.6723 8,500 -0.02(-2.80%)
Nov 03, 2017 0.6917 0.6917 0.6917 0.6917 200 -0.01(-1.86%)
Nov 02, 2017 0.7048 0.7048 0.7048 0.7048 250 -0.03(-3.73%)
Nov 01, 2017 0.6695 0.7321 0.6695 0.7321 2,400 +0.03(+4.59%)
Oct 30, 2017 0.7000 0.7000 0.7000 0 -0.01(-1.62%)
Oct 27, 2017 0.7115 0.7115 0.7115 0.7115 150 -0.04(-5.76%)
Oct 24, 2017 0.7550 0.7550 0.7550 0 +0.04(+5.21%)
Oct 23, 2017 0.7176 0.7176 0.7176 0.7176 500 +0.02(+3.18%)
Oct 19, 2017 0.6955 0.6955 0.6955 0 -0.05(-6.83%)
Oct 17, 2017 0.7465 0.7465 0.7465 0 +0.01(+0.88%)
Oct 16, 2017 0.7370 0.7400 0.6992 0.7400 27,866 -0.01(-0.99%)
Oct 13, 2017 0.7254 0.7474 0.7254 0.7474 3,225 -0.00(-0.53%)
Oct 12, 2017 0.7514 0.7514 0.7514 0.7514 8,000 -0.01(-1.71%)
Oct 11, 2017 0.7095 0.7645 0.6951 0.7645 1,593 +0.04(+5.38%)
Oct 10, 2017 0.7255 0.7255 0.7255 0.7255 200 +0.00(+0.47%)
Oct 06, 2017 0.7221 0.7221 0.7221 0 -0.02(-2.93%)
Oct 05, 2017 0.7735 0.7735 0.7439 0.7439 1,900 -0.05(-6.40%)
Oct 04, 2017 0.7948 0.7948 0.7948 0.7948 250 -0.05(-5.47%)
Oct 03, 2017 0.8351 0.8443 0.8271 0.8408 4,685 -0.04(-4.55%)
Oct 02, 2017 0.8825 0.8825 0.8809 0.8809 300 +0.04(+5.16%)
Sep 29, 2017 0.8061 0.8377 0.8061 0.8377 602 +0.02(+1.87%)
Sep 28, 2017 0.8050 0.8223 0.7933 0.8223 7,400 -0.00(-0.11%)
Sep 27, 2017 0.8329 0.8329 0.8232 0.8232 20,300 +0.02(+2.34%)
Sep 26, 2017 0.8027 0.8060 0.7940 0.8044 4,000 -0.01(-0.69%)
Sep 25, 2017 0.8373 0.8373 0.8100 0.8100 7,100 -0.04(-4.42%)
Sep 22, 2017 0.8755 0.8755 0.8320 0.8475 1,650 -0.03(-3.69%)
Sep 21, 2017 0.8777 0.8800 0.8777 0.8800 500 +0.03(+3.08%)
Sep 20, 2017 0.9000 0.9000 0.8141 0.8537 45,936 -0.06(-6.19%)
Sep 19, 2017 0.8015 0.9350 0.8015 0.9100 45,300 +0.11(+13.75%)
Sep 18, 2017 0.8000 0.8000 0.8000 0.8000 200 +0.03(+4.07%)
Sep 15, 2017 0.7786 0.7786 0.7360 0.7687 4,830 -0.01(-0.77%)
Sep 14, 2017 0.7636 0.7976 0.7571 0.7747 15,580 +0.02(+2.04%)
Sep 13, 2017 0.7095 0.7593 0.7000 0.7592 16,900 +0.06(+8.47%)
Sep 12, 2017 0.6959 0.6999 0.6919 0.6999 21,470 +0.00(+0.71%)
Sep 11, 2017 0.6939 0.6950 0.6939 0.6950 750 +0.03(+4.95%)
Sep 08, 2017 0.6462 0.6962 0.6462 0.6622 19,300 -0.00(-0.11%)
Sep 07, 2017 0.6299 0.6639 0.6113 0.6629 74,487 +0.03(+4.56%)
Sep 06, 2017 0.6332 0.6496 0.5860 0.6340 39,046 -0.03(-4.86%)
Sep 05, 2017 0.6097 0.6664 0.6015 0.6664 53,280 +0.04(+5.78%)
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.