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 (%)
Feb 28, 2018 0.5124 0.5124 0.4844 0.5075 1,500 -0.00(-0.82%)
Feb 27, 2018 0.5075 0.5120 0.5075 0.5117 3,000 -0.00(-0.35%)
Feb 26, 2018 0.5045 0.5135 0.4900 0.5135 7,700 -0.01(-1.87%)
Feb 23, 2018 0.5233 0.5233 0.5233 0.5233 1,000 +0.00(+0.40%)
Feb 22, 2018 0.5375 0.5375 0.4994 0.5212 2,600 -0.02(-3.03%)
Feb 21, 2018 0.5300 0.5380 0.5151 0.5375 8,380 -0.00(-0.44%)
Feb 20, 2018 0.5195 0.5399 0.5187 0.5399 1,215 -0.00(-0.79%)
Feb 16, 2018 0.5442 0.5442 0.5442 0 -0.01(-2.26%)
Feb 15, 2018 0.5479 0.5568 0.5471 0.5568 1,368 -0.03(-5.63%)
Feb 14, 2018 0.5491 0.5900 0.5491 0.5900 500 +0.00(+0.24%)
Feb 13, 2018 0.5599 0.5893 0.5599 0.5886 1,100 +0.02(+2.81%)
Feb 12, 2018 0.5720 0.5725 0.5675 0.5725 1,100 +0.00(+0.00%)
Feb 09, 2018 0.5309 0.5725 0.5309 0.5725 900 -0.02(-2.97%)
Feb 08, 2018 0.5601 0.5900 0.5586 0.5900 1,900 -0.01(-1.67%)
Feb 07, 2018 0.5764 0.6000 0.5764 0.6000 1,300 +0.02(+4.06%)
Feb 06, 2018 0.5005 0.5869 0.5005 0.5766 10,400 +0.03(+5.80%)
Feb 05, 2018 0.5043 0.5450 0.5043 0.5450 19,100 -0.01(-0.91%)
Feb 02, 2018 0.5500 0.5500 0.5500 0.5500 4,000 -0.02(-3.64%)
Feb 01, 2018 0.5708 0.5708 0.5708 0.5708 800 +0.00(+0.14%)
Jan 31, 2018 0.5600 0.5700 0.5600 0.5700 400 +0.02(+4.59%)
Jan 30, 2018 0.5293 0.5562 0.5293 0.5450 46,420 -0.07(-11.81%)
Jan 29, 2018 0.6180 0.6180 0.6180 0.6180 180 -0.01(-1.47%)
Jan 26, 2018 0.6083 0.6294 0.5808 0.6272 8,350 +0.02(+3.98%)
Jan 25, 2018 0.6041 0.6280 0.6011 0.6032 6,715 +0.01(+2.24%)
Jan 24, 2018 0.5809 0.5900 0.5809 0.5900 3,800 +0.03(+5.36%)
Jan 23, 2018 0.5247 0.5600 0.5247 0.5600 10,235 +0.03(+5.66%)
Jan 22, 2018 0.5300 0.5300 0.5300 0.5300 10,000 -0.01(-1.85%)
Jan 19, 2018 0.5226 0.5400 0.5226 0.5400 1,200 -0.01(-1.53%)
Jan 18, 2018 0.5484 0.5484 0.5484 0.5484 220 +0.01(+1.56%)
Jan 17, 2018 0.5400 0.5400 0.5400 0.5400 1,100 -0.01(-1.76%)
Jan 16, 2018 0.5300 0.5497 0.5300 0.5497 3,200 -0.03(-5.71%)
Jan 12, 2018 0.5830 0.5830 0.5830 0 +0.01(+1.92%)
Jan 11, 2018 0.5720 0.5720 0.5720 0.5720 200 -0.02(-2.87%)
Jan 10, 2018 0.5866 0.5866 0.5866 0.5889 3,000 +0.00(+0.24%)
Jan 09, 2018 0.6043 0.6043 0.5642 0.5875 5,390 +0.02(+3.25%)
Jan 08, 2018 0.5806 0.5806 0.5690 0.5690 30,200 -0.02(-3.56%)
Jan 05, 2018 0.5946 0.5946 0.5690 0.5900 5,500 -0.00(-0.77%)
Jan 04, 2018 0.5946 0.5946 0.5946 0.5946 650 -0.01(-0.90%)
Jan 03, 2018 0.6089 0.6089 0.5800 0.6000 25,821 -0.01(-1.56%)
Jan 02, 2018 0.5850 0.6095 0.5850 0.6095 840 +0.02(+4.19%)
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%)
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.