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

Biomark Diagnostics Inc (OP: BMKDF )

0.1840 -0.0236 (-11.37%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 17, 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 28, 2023 0.1534 0.1594 0.1500 0.1594 24,000 -0.00(-0.38%)
Apr 27, 2023 0.1600 0.1750 0.1600 0.1600 11,500 -0.01(-7.41%)
Apr 21, 2023 0.1728 0 +0.00(+1.23%)
Apr 20, 2023 0.1707 0.1707 0.1707 0.1707 4,000 -0.03(-14.65%)
Apr 19, 2023 0.2000 0.2000 0.2000 0.2000 543 +0.00(+0.00%)
Apr 18, 2023 0.1950 0.2000 0.1950 0.2000 10,500 +0.03(+19.33%)
Apr 14, 2023 0.1676 21 +0.00(+2.26%)
Apr 13, 2023 0.1392 0.1639 0.1392 0.1639 15,250 +0.00(+0.00%)
Apr 12, 2023 0.1508 0.1639 0.1508 0.1639 15,000 +0.01(+5.00%)
Apr 05, 2023 0.1561 45 +0.01(+10.24%)
Apr 04, 2023 0.1500 0.1500 0.1416 0.1416 17,500 -0.01(-5.60%)
Apr 03, 2023 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+5.26%)
Mar 31, 2023 0.1425 0.1425 0.1425 0.1425 4,000 -0.00(-0.77%)
Mar 30, 2023 0.1436 0.1436 0.1436 0.1436 5,000 -0.00(-1.24%)
Mar 24, 2023 0.1454 0 +0.00(+0.00%)
Mar 10, 2023 0.1454 50 +0.00(+0.00%)
Mar 06, 2023 0.1454 550 +0.00(+0.00%)
Mar 03, 2023 0.1454 0.1454 0.1454 0.1454 1,500 +0.01(+4.08%)
Feb 28, 2023 0.1397 0 -0.01(-3.92%)
Feb 27, 2023 0.1454 0.1454 0.1454 0.1454 2,000 +0.00(+0.00%)
Feb 24, 2023 0.1454 0.1454 0.1454 0.1454 150 +0.01(+6.83%)
Feb 23, 2023 0.1300 0.1450 0.1300 0.1361 25,775 -0.01(-6.33%)
Feb 22, 2023 0.1410 0.1453 0.1410 0.1453 96,500 +0.02(+11.77%)
Feb 21, 2023 0.1300 0.1300 0.1300 0.1300 410 -0.01(-7.80%)
Feb 13, 2023 0.1410 0 -0.00(-3.03%)
Feb 09, 2023 0.1454 0 +0.00(+0.00%)
Feb 07, 2023 0.1454 0 +0.00(+0.00%)
Feb 03, 2023 0.1454 0 +0.00(+0.00%)
Jan 23, 2023 0.1454 0 +0.00(+2.39%)
Jan 17, 2023 0.1420 0 -0.01(-6.64%)
Jan 09, 2023 0.1521 0 +0.01(+9.50%)
Jan 06, 2023 0.1389 0.1389 0.1389 0.1389 1,000 -0.03(-19.01%)
Jan 05, 2023 0.1597 0.1715 0.1597 0.1715 1,928 -0.02(-8.29%)
Jan 03, 2023 0.1870 0 +0.04(+26.01%)
Dec 28, 2022 0.1484 0 +0.01(+5.25%)
Dec 23, 2022 0.1410 0 -0.01(-4.60%)
Dec 22, 2022 0.1200 0.1478 0.1200 0.1478 20,000 +0.01(+9.00%)
Dec 20, 2022 0.1356 0 -0.02(-11.66%)
Dec 13, 2022 0.1535 0 +0.01(+8.40%)
Dec 08, 2022 0.1416 0 +0.01(+9.26%)
Nov 22, 2022 0.1296 0 -0.01(-5.75%)
Nov 21, 2022 0.1375 0.1375 0.1375 0.1375 1,000 +0.00(+0.00%)
Nov 18, 2022 0.1375 0.1375 0.1375 0.1375 5,000 +0.01(+6.75%)
Nov 14, 2022 0.1288 0 -0.01(-6.33%)
Nov 11, 2022 0.1375 0.1375 0.1375 0.1375 1,000 +0.02(+15.55%)
Nov 10, 2022 0.1190 0.1190 0.1190 0.1190 21,000 -0.01(-7.61%)
Nov 07, 2022 0.1288 0 -0.01(-6.33%)
Nov 01, 2022 0.1375 0 +0.00(+0.00%)
Oct 31, 2022 0.1375 0.1375 0.1375 0.1375 11,500 -0.00(-1.36%)
Oct 28, 2022 0.1394 0.1394 0.1394 0.1394 1,000 +0.01(+7.56%)
Oct 27, 2022 0.1296 0.1296 0.1296 0.1296 300 -0.01(-6.02%)
Oct 21, 2022 0.1379 0 +0.01(+12.11%)
Sep 29, 2022 0.1230 0 +0.01(+4.24%)
Sep 26, 2022 0.1180 0 -0.01(-4.07%)
Sep 21, 2022 0.1230 0 -0.02(-12.14%)
Sep 20, 2022 0.1340 0.1400 0.1340 0.1400 1,500 -0.03(-17.65%)
Sep 15, 2022 0.1700 0 +0.01(+8.28%)
Sep 13, 2022 0.1570 0 -0.03(-17.37%)
Sep 08, 2022 0.1900 0 +0.01(+6.44%)
Sep 06, 2022 0.1785 0 +0.00(+0.85%)
Aug 31, 2022 0.1770 0 +0.00(+2.08%)
Aug 29, 2022 0.1734 0 -0.02(-12.42%)
Aug 23, 2022 0.1980 0 +0.03(+15.32%)
Aug 19, 2022 0.1717 0 -0.02(-12.44%)
Aug 18, 2022 0.1961 0.1961 0.1961 0.1961 1,000 -0.01(-3.68%)
Aug 17, 2022 0.2036 0.2036 0.2036 0.2036 411 -0.01(-3.05%)
Aug 16, 2022 0.2100 0.2100 0.2100 0.2100 1,000 -0.00(-0.33%)
Aug 15, 2022 0.2000 0.2107 0.2000 0.2107 19,000 +0.02(+10.49%)
Aug 10, 2022 0.1907 0 -0.02(-9.19%)
Aug 09, 2022 0.2100 0.2100 0.2100 0.2100 1,000 -0.01(-2.42%)
Aug 08, 2022 0.2111 0.2272 0.2111 0.2152 15,340 +0.02(+12.67%)
Jul 27, 2022 0.1910 0 -0.02(-9.05%)
Jul 26, 2022 0.2100 0.2100 0.2100 0.2100 6,000 +0.00(+0.00%)
Jul 21, 2022 0.2100 0 +0.00(+0.00%)
Jul 18, 2022 0.2100 0 +0.01(+7.09%)
Jul 15, 2022 0.1961 0.1961 0.1961 0.1961 700 -0.01(-6.62%)
Jul 11, 2022 0.2100 0 -0.01(-4.55%)
Jul 07, 2022 0.2200 0 -0.01(-2.22%)
Jun 29, 2022 0.2250 0 +0.01(+2.27%)
Jun 24, 2022 0.2200 0 +0.01(+6.13%)
Jun 23, 2022 0.2073 0.2073 0.2073 0.2073 102 +0.01(+3.65%)
Jun 22, 2022 0.2139 0.2139 0.2000 0.2000 30,000 -0.02(-9.09%)
Jun 21, 2022 0.2116 0.2200 0.2100 0.2200 5,000 +0.03(+15.79%)
Jun 16, 2022 0.1900 62 -0.02(-10.17%)
Jun 15, 2022 0.2100 0.2115 0.2100 0.2115 10,000 +0.00(+0.71%)
Jun 13, 2022 0.2100 0 -0.01(-5.75%)
Jun 10, 2022 0.2228 0.2228 0.2228 0.2228 2,000 -0.00(-1.94%)
Jun 08, 2022 0.2272 0 -0.00(-0.35%)
Jun 07, 2022 0.2289 0.2289 0.2280 0.2280 600 +0.02(+7.50%)
Jun 06, 2022 0.2000 0.2121 0.2000 0.2121 19,300 +0.04(+22.60%)
May 23, 2022 0.1730 0 +0.00(+0.64%)
May 16, 2022 0.1719 0 +0.00(+1.60%)
May 10, 2022 0.1692 0 +0.01(+3.68%)
May 09, 2022 0.1625 0.1632 0.1625 0.1632 3,000 -0.01(-4.28%)
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.