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

Bioasis Technologies Inc (OP: BIOAF )

0.0060 UNCHANGED
Last Price Updated: 10:46 AM EDT, Apr 15, 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 (%)
Jun 30, 2016 0.9320 0.9320 0.9320 0 -0.00(-0.20%)
Jun 29, 2016 0.9430 0.9430 0.9339 0.9339 4,115 +0.04(+3.96%)
Jun 28, 2016 0.9375 0.9375 0.8983 0.8983 16,000 -0.05(-4.84%)
Jun 27, 2016 0.9573 0.9573 0.9440 0.9440 1,600 -0.03(-3.37%)
Jun 24, 2016 0.9769 0.9769 0.9769 0.9769 10,000 -0.02(-2.31%)
Jun 23, 2016 1.030 1.030 0.9990 1.000 24,000 +0.01(+0.60%)
Jun 22, 2016 1.011 1.020 0.9940 0.9940 2,325 -0.03(-3.34%)
Jun 21, 2016 1.028 1.036 1.027 1.028 3,500 +0.02(+1.81%)
Jun 15, 2016 1.010 1.010 1.010 0 -0.01(-0.98%)
Jun 14, 2016 1.000 1.020 0.9849 1.020 40,700 -0.03(-2.82%)
Jun 10, 2016 1.050 1.050 1.050 0 -0.02(-1.55%)
Jun 09, 2016 1.048 1.066 1.048 1.066 8,600 -0.04(-3.95%)
Jun 08, 2016 1.090 1.110 1.067 1.110 17,400 +0.02(+1.58%)
Jun 07, 2016 1.090 1.093 1.090 1.093 21,700 -0.01(-0.66%)
Jun 06, 2016 1.100 1.100 1.100 1.100 5,385 -0.00(-0.10%)
Jun 03, 2016 1.083 1.101 1.063 1.101 25,600 +0.04(+4.11%)
Jun 02, 2016 1.058 1.058 1.058 1.058 1,000 +0.01(+0.80%)
Jun 01, 2016 1.023 1.076 1.023 1.049 25,005 +0.05(+5.45%)
May 31, 2016 1.013 1.020 0.9950 0.9950 2,195 -0.05(-4.33%)
May 27, 2016 1.040 1.040 1.040 0 +0.03(+2.56%)
May 26, 2016 1.014 1.014 1.014 1.014 500 -0.02(-1.55%)
May 25, 2016 0.9850 1.040 0.9850 1.030 12,800 +0.03(+3.00%)
May 24, 2016 0.9900 1.000 0.9900 1.000 2,600 -0.02(-1.96%)
May 20, 2016 1.020 1.020 1.020 0 +0.04(+4.57%)
May 19, 2016 0.9725 0.9754 0.9720 0.9754 1,900 -0.01(-0.66%)
May 18, 2016 0.9872 0.9872 0.9804 0.9819 2,500 -0.02(-1.51%)
May 17, 2016 0.9970 0.9970 0.9970 0.9970 1,100 -0.03(-3.20%)
May 16, 2016 1.028 1.030 1.028 1.030 2,600 +0.00(+0.00%)
May 13, 2016 1.025 1.030 1.025 1.030 1,305 -0.02(-1.90%)
May 12, 2016 1.018 1.050 1.018 1.050 3,800 +0.08(+8.25%)
May 11, 2016 0.9853 0.9853 0.9690 0.9700 28,200 +0.03(+3.17%)
May 10, 2016 0.8987 0.9402 0.8899 0.9402 4,146 -0.03(-3.17%)
May 06, 2016 0.9710 0.9710 0.9710 0 -0.02(-1.89%)
May 05, 2016 0.9930 0.9930 0.9897 0.9897 1,800 -0.02(-1.72%)
May 04, 2016 1.013 1.013 1.007 1.007 1,700 -0.06(-5.46%)
May 03, 2016 1.065 1.065 1.065 1.065 500 +0.01(+0.49%)
May 02, 2016 1.008 1.060 1.008 1.060 4,064 +0.04(+4.29%)
Apr 29, 2016 1.050 1.050 1.016 1.016 19,719 -0.03(-3.20%)
Apr 28, 2016 1.050 1.050 1.050 1.050 1,500 +0.01(+0.96%)
Apr 26, 2016 1.040 1.040 1.040 0 -0.06(-5.45%)
Apr 22, 2016 1.100 1.100 1.100 0 +0.02(+1.89%)
Apr 21, 2016 1.087 1.087 1.080 1.080 400 -0.03(-2.71%)
Apr 20, 2016 1.097 1.110 1.083 1.110 50,500 +0.06(+5.69%)
Apr 19, 2016 1.070 1.070 1.050 1.050 19,200 -0.02(-2.17%)
Apr 18, 2016 1.078 1.078 1.073 1.073 14,500 -0.02(-1.53%)
Apr 15, 2016 1.078 1.090 1.078 1.090 2,500 +0.02(+1.87%)
Apr 14, 2016 1.079 1.080 1.070 1.070 5,500 +0.01(+1.09%)
Apr 13, 2016 1.058 1.058 1.058 1.058 1,500 -0.02(-1.75%)
Apr 12, 2016 1.047 1.077 1.047 1.077 10,500 +0.03(+2.60%)
Apr 08, 2016 1.050 1.050 1.050 0 -0.01(-0.73%)
Apr 06, 2016 1.058 1.058 1.058 0 -0.01(-1.00%)
Apr 05, 2016 1.070 1.070 1.068 1.068 900 +0.03(+2.73%)
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.