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 (%)
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%)
Sep 01, 2017 0.6300 0.6300 0.6300 0.6300 400 +0.01(+1.61%)
Aug 31, 2017 0.6396 0.6733 0.6100 0.6200 8,600 -0.06(-8.74%)
Aug 30, 2017 0.6794 0.6794 0.6794 0.6794 1,100 -0.04(-5.11%)
Aug 29, 2017 0.7160 0.7160 0.7160 0.7160 5,856 -0.01(-1.20%)
Aug 28, 2017 0.7494 0.7494 0.7247 0.7247 5,175 +0.04(+6.06%)
Aug 25, 2017 0.6689 0.6834 0.6689 0.6833 2,200 +0.00(+0.41%)
Aug 24, 2017 0.6025 0.6990 0.6025 0.6805 10,380 +0.09(+14.60%)
Aug 23, 2017 0.5684 0.5938 0.5684 0.5938 1,000 +0.01(+1.82%)
Aug 22, 2017 0.5859 0.5859 0.5700 0.5832 2,678 -0.01(-1.80%)
Aug 21, 2017 0.5939 0.5939 0.5939 0.5939 1,000 +0.02(+3.29%)
Aug 18, 2017 0.5740 0.5848 0.5740 0.5750 8,844 -0.01(-2.23%)
Aug 17, 2017 0.5400 0.5881 0.5400 0.5881 4,000 +0.09(+17.39%)
Aug 16, 2017 0.5077 0.5077 0.5010 0.5010 2,185 +0.00(+0.20%)
Aug 15, 2017 0.5000 0.5046 0.5000 0.5000 14,100 +0.00(+0.00%)
Aug 14, 2017 0.5409 0.5409 0.5000 0.5000 1,600 -0.07(-12.91%)
Aug 11, 2017 0.5799 0.5799 0.5684 0.5741 4,600 +0.02(+3.35%)
Aug 10, 2017 0.5555 0.5555 0.5555 0.5555 200 +0.00(+0.45%)
Aug 09, 2017 0.5500 0.5530 0.5400 0.5530 11,500 +0.06(+12.63%)
Aug 04, 2017 0.4910 0.4910 0.4910 0 -0.03(-5.58%)
Aug 03, 2017 0.5200 0.5300 0.5200 0.5200 4,200 -0.00(-0.67%)
Aug 02, 2017 0.5300 0.5300 0.5235 0.5235 15,500 -0.01(-1.23%)
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.