Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioasis Technologies Inc (OP: BIOAF )

0.0040 UNCHANGED
Streaming Delayed 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 31, 2018 0.2743 0.2868 0.2600 0.2650 29,000 -0.03(-11.07%)
Oct 30, 2018 0.2980 0.2980 0.2980 0.2980 350 -0.00(-1.32%)
Oct 29, 2018 0.2600 0.3020 0.2600 0.3020 19,240 +0.05(+20.32%)
Oct 26, 2018 0.2459 0.2510 0.2300 0.2510 36,400 -0.01(-3.39%)
Oct 25, 2018 0.2559 0.2598 0.2559 0.2598 4,500 -0.00(-0.08%)
Oct 24, 2018 0.2600 0.2600 0.2600 0.2600 9,923 -0.04(-11.98%)
Oct 23, 2018 0.2954 0.2954 0.2954 0.2954 6,000 +0.01(+1.86%)
Oct 22, 2018 0.2900 0.2935 0.2900 0.2900 79,500 +0.01(+4.50%)
Oct 19, 2018 0.2700 0.2775 0.2700 0.2775 7,000 +0.00(+0.18%)
Oct 18, 2018 0.2480 0.2770 0.2480 0.2770 10,000 +0.02(+7.36%)
Oct 17, 2018 0.2560 0.2580 0.2560 0.2580 8,000 -0.00(-0.85%)
Oct 16, 2018 0.2893 0.2893 0.2602 0.2602 5,900 -0.03(-9.21%)
Oct 15, 2018 0.2920 0.2920 0.2850 0.2866 6,700 +0.01(+4.60%)
Oct 12, 2018 0.2930 0.2930 0.2723 0.2740 4,700 -0.02(-7.43%)
Oct 11, 2018 0.2863 0.2960 0.2863 0.2960 4,000 +0.00(+0.68%)
Oct 10, 2018 0.3626 0.3750 0.2940 0.2940 41,200 -0.08(-21.18%)
Oct 09, 2018 0.2928 0.3746 0.2928 0.3730 30,670 +0.08(+26.18%)
Oct 05, 2018 0.2956 0.2956 0.2956 0 +0.08(+37.42%)
Oct 04, 2018 0.2500 0.2500 0.2151 0.2151 35,000 -0.04(-17.27%)
Oct 03, 2018 0.2777 0.2777 0.2600 0.2600 3,700 -0.01(-3.53%)
Oct 02, 2018 0.2781 0.2781 0.2650 0.2695 12,200 -0.00(-0.44%)
Oct 01, 2018 0.2899 0.2899 0.2512 0.2707 49,450 -0.02(-5.32%)
Sep 28, 2018 0.2985 0.2985 0.2850 0.2859 11,500 -0.02(-7.33%)
Sep 27, 2018 0.3085 0.3085 0.3085 0.3085 300 +0.01(+2.83%)
Sep 26, 2018 0.3000 0.3000 0.3000 0.3000 1,005 -0.01(-3.51%)
Sep 25, 2018 0.2828 0.3109 0.2828 0.3109 10,020 +0.01(+3.63%)
Sep 24, 2018 0.3000 0.3000 0.3000 0.3000 1,000 -0.01(-3.85%)
Sep 21, 2018 0.3168 0.3168 0.3120 0.3120 4,000 -0.01(-3.41%)
Sep 20, 2018 0.3230 0.3230 0.3230 0.3230 2,000 +0.01(+4.19%)
Sep 19, 2018 0.3014 0.3145 0.3014 0.3100 11,000 +0.00(+0.78%)
Sep 18, 2018 0.3200 0.3200 0.3076 0.3076 2,050 -0.01(-4.14%)
Sep 17, 2018 0.3098 0.3209 0.2843 0.3209 20,990 -0.01(-1.93%)
Sep 13, 2018 0.3272 0.3272 0.3272 0 -0.01(-1.65%)
Sep 12, 2018 0.3327 0.3327 0.3327 0.3327 2,500 -0.00(-0.98%)
Sep 11, 2018 0.3360 0.3360 0.3360 0.3360 2,500 -0.03(-8.20%)
Sep 10, 2018 0.3219 0.3660 0.3142 0.3660 5,650 +0.02(+6.09%)
Sep 07, 2018 0.3300 0.3450 0.3248 0.3450 28,900 +0.00(+0.00%)
Sep 06, 2018 0.3450 0.3450 0.3450 0.3450 310 -0.02(-5.48%)
Sep 05, 2018 0.3650 0.3650 0.3650 0.3650 200 +0.00(+1.30%)
Sep 04, 2018 0.3603 0.3603 0.3603 0.3603 200 -0.00(-1.13%)
Aug 31, 2018 0.3644 0.3644 0.3644 0 -0.00(-0.16%)
Aug 28, 2018 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Aug 27, 2018 0.3557 0.3600 0.3557 0.3600 700 +0.01(+2.10%)
Aug 24, 2018 0.3526 0.3526 0.3526 75 +0.00(+0.00%)
Aug 23, 2018 0.3441 0.3526 0.3441 0.3526 900 -0.01(-2.52%)
Aug 22, 2018 0.3615 0.3617 0.3615 0.3617 15,000 +0.02(+4.93%)
Aug 20, 2018 0.3447 0.3447 0.3447 0 -0.02(-4.17%)
Aug 17, 2018 0.3600 0.3600 0.3597 0.3597 7,300 +0.01(+4.26%)
Aug 16, 2018 0.3400 0.3450 0.3400 0.3450 7,500 +0.01(+3.79%)
Aug 15, 2018 0.3421 0.3421 0.3229 0.3324 7,200 -0.01(-2.81%)
Aug 14, 2018 0.3320 0.3420 0.3320 0.3420 2,010 -0.05(-12.98%)
Aug 13, 2018 0.4187 0.4187 0.3930 0.3930 5,400 -0.01(-1.75%)
Aug 10, 2018 0.3800 0.4000 0.3800 0.4000 4,700 +0.02(+5.07%)
Aug 09, 2018 0.3807 0.3807 0.3807 0.3807 300 +0.03(+7.24%)
Aug 07, 2018 0.3550 0.3550 0.3550 0 -0.01(-3.98%)
Aug 06, 2018 0.3190 0.3697 0.3190 0.3697 13,000 +0.01(+3.44%)
Aug 03, 2018 0.3750 0.3750 0.3417 0.3574 22,700 -0.01(-2.08%)
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.