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 (%)
Aug 31, 2021 0.2234 0.2234 0.1962 0.1975 27,249 -0.00(-2.13%)
Aug 30, 2021 0.2010 0.2244 0.2010 0.2018 39,600 -0.02(-8.27%)
Aug 27, 2021 0.2200 0.2200 0.2110 0.2200 14,665 +0.00(+1.95%)
Aug 26, 2021 0.2187 0.2187 0.2150 0.2158 9,700 -0.00(-1.33%)
Aug 25, 2021 0.2215 0.2224 0.2030 0.2187 7,041 -0.00(-1.84%)
Aug 24, 2021 0.2178 0.2228 0.2178 0.2228 1,530 +0.01(+5.69%)
Aug 23, 2021 0.2119 0.2217 0.2091 0.2108 5,205 -0.01(-2.32%)
Aug 20, 2021 0.2197 0.2197 0.2158 0.2158 4,360 +0.01(+3.90%)
Aug 19, 2021 0.2077 0.2077 0.2077 0.2077 5,000 +0.00(+2.01%)
Aug 18, 2021 0.2083 0.2096 0.2036 0.2036 9,950 -0.01(-5.04%)
Aug 17, 2021 0.2000 0.2144 0.2000 0.2144 40,290 +0.01(+4.59%)
Aug 16, 2021 0.2026 0.2097 0.2000 0.2050 97,302 -0.01(-2.38%)
Aug 13, 2021 0.2190 0.2200 0.2000 0.2100 88,497 -0.01(-2.87%)
Aug 12, 2021 0.2208 0.2247 0.2034 0.2162 170,685 -0.01(-3.78%)
Aug 11, 2021 0.2247 0.2247 0.2222 0.2247 21,028 +0.00(+2.14%)
Aug 10, 2021 0.2237 0.2279 0.2200 0.2200 37,928 +0.00(+2.23%)
Aug 09, 2021 0.2105 0.2273 0.2105 0.2152 7,300 -0.00(-2.18%)
Aug 06, 2021 0.2200 0.2200 0.2150 0.2200 61,020 -0.00(-1.79%)
Aug 05, 2021 0.2177 0.2241 0.2106 0.2240 32,719 +0.00(+1.77%)
Aug 04, 2021 0.2200 0.2276 0.1982 0.2201 90,218 -0.00(-1.70%)
Aug 03, 2021 0.2200 0.2400 0.2200 0.2239 19,720 -0.00(-1.67%)
Aug 02, 2021 0.2292 0.2454 0.2277 0.2277 28,465 -0.01(-5.52%)
Jul 30, 2021 0.2430 0.2441 0.2375 0.2410 579 -0.01(-3.64%)
Jul 29, 2021 0.2284 0.2509 0.2284 0.2501 19,680 +0.03(+12.91%)
Jul 28, 2021 0.2275 0.2275 0.2118 0.2215 7,034 +0.00(+0.68%)
Jul 27, 2021 0.2166 0.2254 0.2152 0.2200 26,750 -0.00(-0.54%)
Jul 26, 2021 0.2387 0.2387 0.2200 0.2212 17,678 -0.01(-5.87%)
Jul 23, 2021 0.2532 0.2532 0.2280 0.2350 39,748 -0.01(-4.90%)
Jul 22, 2021 0.2397 0.2471 0.2397 0.2471 24,800 +0.01(+5.15%)
Jul 21, 2021 0.2392 0.2392 0.2347 0.2350 12,000 -0.00(-0.38%)
Jul 20, 2021 0.2125 0.2359 0.2125 0.2359 40,596 +0.03(+12.98%)
Jul 19, 2021 0.2900 0.2900 0.1787 0.2088 1,111,625 -0.08(-28.62%)
Jul 16, 2021 0.2854 0.3021 0.2854 0.2925 28,936 -0.02(-5.28%)
Jul 15, 2021 0.3088 0.3088 0.3088 0.3088 622 +0.01(+3.24%)
Jul 14, 2021 0.3035 0.3075 0.2991 0.2991 28,195 -0.01(-1.93%)
Jul 13, 2021 0.3080 0.3083 0.2995 0.3050 29,706 -0.00(-1.26%)
Jul 12, 2021 0.3129 0.3200 0.2975 0.3089 58,638 -0.00(-0.35%)
Jul 09, 2021 0.2956 0.3120 0.2956 0.3100 56,012 +0.00(+0.98%)
Jul 08, 2021 0.3300 0.3353 0.3040 0.3070 89,408 -0.01(-1.60%)
Jul 07, 2021 0.3121 0.3170 0.3120 0.3120 19,801 -0.00(-0.26%)
Jul 06, 2021 0.3118 0.3394 0.3084 0.3128 162,421 +0.00(+0.84%)
Jul 02, 2021 0.3070 0.3163 0.2840 0.3102 203,208 +0.03(+10.79%)
Jul 01, 2021 0.2687 0.3000 0.2687 0.2800 8,288 +0.00(+0.68%)
Jun 30, 2021 0.2765 0.2869 0.2765 0.2781 14,300 -0.01(-3.84%)
Jun 29, 2021 0.2600 0.2892 0.2600 0.2892 71,359 +0.03(+11.23%)
Jun 28, 2021 0.2713 0.2713 0.2500 0.2600 28,656 +0.00(+0.08%)
Jun 25, 2021 0.2678 0.2689 0.2598 0.2598 32,223 -0.01(-3.13%)
Jun 24, 2021 0.2652 0.2841 0.2597 0.2682 135,737 +0.01(+2.52%)
Jun 23, 2021 0.2419 0.3037 0.2285 0.2616 402,952 +0.02(+6.86%)
Jun 22, 2021 0.2600 0.2660 0.2392 0.2448 22,150 -0.02(-5.85%)
Jun 21, 2021 0.2709 0.2709 0.2581 0.2600 3,940 +0.00(+1.72%)
Jun 18, 2021 0.2617 0.2617 0.2530 0.2556 14,325 +0.01(+2.86%)
Jun 17, 2021 0.2900 0.2900 0.2485 0.2485 35,949 -0.04(-12.81%)
Jun 16, 2021 0.2981 0.2981 0.2850 0.2850 12,825 -0.02(-5.00%)
Jun 15, 2021 0.3047 0.3047 0.2802 0.3000 5,105 +0.00(+1.59%)
Jun 14, 2021 0.3068 0.3201 0.2868 0.2953 54,484 -0.01(-2.70%)
Jun 11, 2021 0.2934 0.3300 0.2900 0.3035 72,103 +0.02(+6.49%)
Jun 10, 2021 0.2921 0.2921 0.2801 0.2850 14,464 -0.00(-0.87%)
Jun 09, 2021 0.2460 0.2875 0.2460 0.2875 52,504 +0.04(+15.09%)
Jun 08, 2021 0.2500 0.2500 0.2400 0.2498 29,179 -0.00(-0.08%)
Jun 07, 2021 0.2560 0.2560 0.2400 0.2500 39,370 +0.01(+2.59%)
Jun 04, 2021 0.2424 0.2513 0.2424 0.2437 36,009 +0.00(+0.54%)
Jun 03, 2021 0.2223 0.2424 0.2223 0.2424 12,998 +0.00(+0.96%)
Jun 02, 2021 0.2441 0.2481 0.2401 0.2401 12,294 -0.00(-1.76%)
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.