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 (%)
Apr 30, 2021 0.2290 0.2351 0.2290 0.2351 1,700 +0.01(+2.66%)
Apr 29, 2021 0.2522 0.2522 0.2274 0.2290 6,847 -0.01(-6.11%)
Apr 28, 2021 0.2671 0.2671 0.2367 0.2439 16,778 -0.00(-1.26%)
Apr 27, 2021 0.2467 0.2470 0.2400 0.2470 42,666 +0.01(+5.11%)
Apr 26, 2021 0.2539 0.2541 0.2286 0.2350 20,775 -0.02(-7.11%)
Apr 23, 2021 0.2525 0.2712 0.2525 0.2530 29,300 -0.01(-4.35%)
Apr 22, 2021 0.2620 0.2646 0.2585 0.2645 21,040 +0.00(+0.80%)
Apr 21, 2021 0.2623 0.2624 0.2555 0.2624 3,800 -0.01(-2.20%)
Apr 20, 2021 0.2990 0.2990 0.2590 0.2683 9,005 -0.00(-1.36%)
Apr 19, 2021 0.2803 0.2803 0.2700 0.2720 57,739 -0.01(-4.43%)
Apr 16, 2021 0.2789 0.2846 0.2244 0.2846 276,000 +0.00(+1.17%)
Apr 15, 2021 0.3039 0.3095 0.2782 0.2813 92,627 -0.03(-8.67%)
Apr 14, 2021 0.3186 0.3186 0.3080 0.3080 11,950 -0.00(-0.81%)
Apr 13, 2021 0.3153 0.3232 0.3104 0.3105 11,740 -0.01(-1.58%)
Apr 12, 2021 0.3167 0.3167 0.2962 0.3155 34,540 -0.01(-2.05%)
Apr 09, 2021 0.3304 0.3337 0.3175 0.3221 12,000 -0.00(-0.37%)
Apr 08, 2021 0.3046 0.3233 0.3006 0.3233 1,700 -0.01(-1.70%)
Apr 07, 2021 0.3103 0.3300 0.3103 0.3289 11,590 +0.01(+4.41%)
Apr 06, 2021 0.3290 0.3290 0.3086 0.3150 6,612 +0.00(+0.64%)
Apr 05, 2021 0.3466 0.3471 0.3130 0.3130 12,240 -0.01(-2.43%)
Apr 01, 2021 0.3208 0.3208 0.3208 0.3208 400 +0.01(+4.50%)
Mar 31, 2021 0.3495 0.3500 0.3070 0.3070 22,720 -0.01(-4.06%)
Mar 30, 2021 0.3400 0.3500 0.3186 0.3200 85,200 +0.02(+5.72%)
Mar 29, 2021 0.3124 0.3124 0.2927 0.3027 18,003 +0.01(+4.74%)
Mar 26, 2021 0.3085 0.3085 0.2890 0.2890 34,800 -0.00(-0.10%)
Mar 25, 2021 0.2925 0.2941 0.2800 0.2893 10,490 -0.00(-1.09%)
Mar 24, 2021 0.2904 0.3181 0.2904 0.2925 3,943 -0.01(-2.50%)
Mar 23, 2021 0.3099 0.3142 0.3000 0.3000 23,600 -0.01(-2.22%)
Mar 22, 2021 0.3161 0.3161 0.3050 0.3068 8,646 -0.01(-2.23%)
Mar 19, 2021 0.3158 0.3158 0.3138 0.3138 3,400 -0.01(-1.85%)
Mar 18, 2021 0.3310 0.3350 0.3197 0.3197 4,091 -0.03(-8.05%)
Mar 17, 2021 0.3180 0.3477 0.3180 0.3477 1,300 +0.03(+11.09%)
Mar 16, 2021 0.3500 0.3500 0.3130 0.3130 34,490 -0.03(-7.59%)
Mar 15, 2021 0.3311 0.3500 0.3174 0.3387 7,282 +0.01(+2.82%)
Mar 12, 2021 0.3287 0.3335 0.3264 0.3294 12,200 +0.01(+2.94%)
Mar 11, 2021 0.3267 0.3294 0.3200 0.3200 4,663 -0.01(-2.65%)
Mar 10, 2021 0.3172 0.3300 0.3083 0.3287 32,064 +0.01(+3.66%)
Mar 09, 2021 0.3097 0.3614 0.3097 0.3171 4,657 +0.00(+1.34%)
Mar 08, 2021 0.3295 0.3295 0.2969 0.3129 3,710 +0.01(+4.20%)
Mar 05, 2021 0.3285 0.3294 0.3003 0.3003 27,100 -0.01(-1.99%)
Mar 04, 2021 0.3143 0.3500 0.3052 0.3064 4,940 -0.01(-2.73%)
Mar 03, 2021 0.3229 0.3360 0.3150 0.3150 11,885 -0.02(-6.83%)
Mar 02, 2021 0.3292 0.3381 0.3176 0.3381 8,026 +0.03(+9.49%)
Mar 01, 2021 0.3166 0.3460 0.2989 0.3088 48,627 +0.01(+2.93%)
Feb 26, 2021 0.3500 0.3500 0.2478 0.3000 1,142,000 -0.05(-14.29%)
Feb 25, 2021 0.3421 0.3873 0.3421 0.3500 69,572 -0.03(-7.92%)
Feb 24, 2021 0.3600 0.3801 0.3448 0.3801 140,625 +0.00(+0.03%)
Feb 23, 2021 0.3444 0.3900 0.3369 0.3800 121,397 +0.02(+6.68%)
Feb 22, 2021 0.3404 0.3694 0.3379 0.3562 67,058 +0.00(+0.45%)
Feb 19, 2021 0.3791 0.3889 0.3500 0.3546 94,300 -0.01(-3.04%)
Feb 18, 2021 0.4156 0.4193 0.3650 0.3657 112,098 -0.02(-4.96%)
Feb 17, 2021 0.3750 0.3927 0.3717 0.3848 26,422 +0.00(+1.26%)
Feb 16, 2021 0.4133 0.4189 0.3700 0.3800 312,494 -0.02(-4.45%)
Feb 12, 2021 0.3900 0.4116 0.3591 0.3977 62,800 -0.01(-1.44%)
Feb 11, 2021 0.4377 0.4377 0.3929 0.4035 153,362 -0.02(-4.47%)
Feb 10, 2021 0.3874 0.4507 0.3874 0.4224 362,612 +0.03(+9.03%)
Feb 09, 2021 0.3492 0.3968 0.3470 0.3874 231,092 +0.05(+13.94%)
Feb 08, 2021 0.3696 0.3696 0.3300 0.3400 38,771 +0.00(+0.95%)
Feb 05, 2021 0.3998 0.3998 0.3368 0.3368 20,300 -0.02(-6.21%)
Feb 04, 2021 0.4016 0.4078 0.3301 0.3591 153,181 -0.02(-4.24%)
Feb 03, 2021 0.4090 0.4090 0.3719 0.3750 8,845 +0.01(+2.52%)
Feb 02, 2021 0.3895 0.3993 0.3617 0.3658 16,450 -0.02(-5.89%)
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.