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
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 (%)
Dec 29, 2017 0.5850 0.5850 0.5850 0 +0.00(+0.69%)
Dec 28, 2017 0.5980 0.5980 0.5770 0.5810 20,020 -0.04(-6.29%)
Dec 27, 2017 0.5900 0.6200 0.5725 0.6200 14,360 +0.04(+6.44%)
Dec 22, 2017 0.5825 0.5825 0.5825 0 +0.00(+0.43%)
Dec 21, 2017 0.5800 0.5800 0.5800 0.5800 300 +0.02(+3.57%)
Dec 20, 2017 0.5475 0.5600 0.5475 0.5600 7,200 +0.01(+0.90%)
Dec 19, 2017 0.5825 0.5845 0.5182 0.5550 319,213 -0.05(-9.02%)
Dec 18, 2017 0.5880 0.6100 0.5730 0.6100 36,800 -0.01(-0.81%)
Dec 15, 2017 0.6170 0.6170 0.5850 0.6150 5,400 -0.01(-2.01%)
Dec 14, 2017 0.6484 0.6484 0.5900 0.6276 7,800 +0.02(+2.89%)
Dec 13, 2017 0.6014 0.6100 0.6014 0.6100 1,300 +0.02(+2.57%)
Dec 12, 2017 0.5950 0.6175 0.5787 0.5947 27,700 -0.01(-1.53%)
Dec 11, 2017 0.6040 0.6040 0.6040 0.6040 500 -0.04(-5.63%)
Dec 08, 2017 0.6252 0.6426 0.6252 0.6400 20,700 -0.02(-3.03%)
Dec 07, 2017 0.6600 0.6600 0.6600 0.6600 300 -0.04(-5.09%)
Dec 05, 2017 0.6954 0.6954 0.6954 75 +0.03(+4.37%)
Dec 04, 2017 0.6663 0.6663 0.6663 0.6663 1,000 +0.02(+3.70%)
Dec 01, 2017 0.5842 0.6425 0.5842 0.6425 2,300 +0.06(+11.22%)
Nov 30, 2017 0.5721 0.5790 0.5721 0.5777 4,116 -0.03(-4.51%)
Nov 29, 2017 0.6050 0.6050 0.6050 0.6050 1,505 -0.01(-0.93%)
Nov 28, 2017 0.6107 0.6107 0.6107 0.6107 570 -0.01(-1.18%)
Nov 27, 2017 0.6961 0.6961 0.6180 0.6180 4,260 -0.05(-7.84%)
Nov 24, 2017 0.6400 0.6725 0.6394 0.6706 11,200 -0.03(-4.57%)
Nov 22, 2017 0.7040 0.7081 0.6940 0.7027 8,628 -0.00(-0.33%)
Nov 21, 2017 0.6912 0.7050 0.6912 0.7050 900 +0.01(+0.86%)
Nov 20, 2017 0.6700 0.7000 0.6700 0.6990 6,269 +0.01(+1.91%)
Nov 17, 2017 0.6890 0.6890 0.6859 0.6859 1,253 +0.00(+0.13%)
Nov 16, 2017 0.6840 0.6923 0.6840 0.6850 4,050 -0.03(-4.06%)
Nov 15, 2017 0.7140 0.7140 0.7140 0.7140 1,000 +0.01(+0.71%)
Nov 14, 2017 0.7593 0.7593 0.7000 0.7090 29,800 -0.10(-11.98%)
Nov 13, 2017 0.7500 0.8055 0.7460 0.8055 27,920 +0.06(+7.40%)
Nov 10, 2017 0.7110 0.7500 0.7110 0.7500 2,900 +0.04(+5.32%)
Nov 09, 2017 0.6873 0.7121 0.6873 0.7121 3,400 +0.01(+1.50%)
Nov 08, 2017 0.6930 0.7188 0.6881 0.7016 6,100 +0.03(+5.12%)
Nov 07, 2017 0.6760 0.6760 0.6674 0.6674 600 -0.00(-0.73%)
Nov 06, 2017 0.6774 0.6774 0.6723 0.6723 8,500 -0.02(-2.80%)
Nov 03, 2017 0.6917 0.6917 0.6917 0.6917 200 -0.01(-1.86%)
Nov 02, 2017 0.7048 0.7048 0.7048 0.7048 250 -0.03(-3.73%)
Nov 01, 2017 0.6695 0.7321 0.6695 0.7321 2,400 +0.03(+4.59%)
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%)
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.