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 28, 2016 1.090 1.090 1.090 0 -0.10(-8.78%)
Oct 27, 2016 1.195 1.195 1.195 1.195 1,500 +0.04(+3.45%)
Oct 26, 2016 1.110 1.155 1.110 1.155 1,200 +0.02(+1.32%)
Oct 25, 2016 1.145 1.145 1.136 1.140 3,500 +0.04(+3.64%)
Oct 24, 2016 1.050 1.100 0.9950 1.100 16,978 +0.10(+10.48%)
Oct 21, 2016 1.055 1.090 0.9956 0.9957 14,325 -0.09(-8.40%)
Oct 20, 2016 1.100 1.100 1.087 1.087 1,900 -0.14(-11.33%)
Oct 19, 2016 1.226 1.226 1.226 1.226 200 +0.02(+1.57%)
Oct 17, 2016 1.207 1.207 1.207 0 +0.01(+0.58%)
Oct 14, 2016 1.241 1.280 1.200 1.200 4,300 -0.02(-1.99%)
Oct 13, 2016 1.170 1.224 1.143 1.224 25,625 -0.06(-4.34%)
Oct 12, 2016 1.277 1.280 1.277 1.280 2,500 -0.04(-3.03%)
Oct 06, 2016 1.320 1.320 1.320 0 -0.03(-2.00%)
Oct 05, 2016 1.380 1.380 1.347 1.347 6,500 -0.03(-2.39%)
Oct 04, 2016 1.323 1.380 1.323 1.380 1,800 +0.06(+4.55%)
Oct 03, 2016 1.290 1.320 1.250 1.320 1,550 +0.02(+1.54%)
Sep 30, 2016 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 29, 2016 1.280 1.333 1.280 1.300 20,450 -0.04(-2.96%)
Sep 28, 2016 1.340 1.340 1.340 1.340 400 -0.07(-4.92%)
Sep 27, 2016 1.409 1.409 1.409 1.409 0 +0.00(+0.00%)
Sep 26, 2016 1.409 1.409 1.409 1.409 3,860 -0.01(-0.98%)
Sep 22, 2016 1.423 1.423 1.423 0 -0.02(-1.18%)
Sep 21, 2016 1.457 1.460 1.400 1.440 11,422 +0.02(+1.41%)
Sep 20, 2016 1.416 1.430 1.416 1.420 4,155 -0.01(-0.70%)
Sep 19, 2016 1.550 1.550 1.430 1.430 72,401 -0.09(-5.92%)
Sep 16, 2016 1.548 1.550 1.520 1.520 3,750 +0.01(+0.66%)
Sep 15, 2016 1.450 1.510 1.450 1.510 7,700 +0.06(+4.14%)
Sep 14, 2016 1.450 1.450 1.450 1.450 200 +0.05(+3.57%)
Sep 13, 2016 1.430 1.430 1.400 1.400 3,200 -0.01(-0.84%)
Sep 12, 2016 1.384 1.450 1.384 1.412 7,975 +0.10(+7.87%)
Sep 09, 2016 1.280 1.309 1.270 1.309 28,225 +0.03(+2.26%)
Sep 08, 2016 1.280 1.280 1.280 1.280 5,000 -0.06(-4.41%)
Sep 02, 2016 1.339 1.339 1.339 0 +0.06(+4.61%)
Sep 01, 2016 1.280 1.280 1.280 1.280 200 +0.04(+2.89%)
Aug 31, 2016 1.244 1.244 1.244 1.244 2,000 -0.04(-2.94%)
Aug 30, 2016 1.267 1.300 1.267 1.282 700 +0.00(+0.13%)
Aug 29, 2016 1.232 1.280 1.230 1.280 4,800 -0.02(-1.54%)
Aug 26, 2016 1.299 1.300 1.299 1.300 1,330 -0.02(-1.52%)
Aug 25, 2016 1.320 1.320 1.320 1.320 2,000 +0.08(+6.88%)
Aug 23, 2016 1.235 1.235 1.235 0 -0.00(-0.40%)
Aug 19, 2016 1.240 1.240 1.240 0 +0.13(+11.71%)
Aug 18, 2016 1.115 1.115 1.110 1.110 2,400 -0.03(-2.63%)
Aug 16, 2016 1.140 1.140 1.140 0 +0.01(+0.88%)
Aug 15, 2016 1.095 1.130 1.095 1.130 51,400 +0.06(+5.61%)
Aug 12, 2016 1.087 1.087 1.070 1.070 2,200 +0.02(+1.90%)
Aug 11, 2016 1.100 1.100 1.050 1.050 7,200 +0.04(+3.96%)
Aug 05, 2016 1.010 1.010 1.010 0 -0.05(-4.37%)
Aug 04, 2016 1.064 1.064 1.056 1.056 600 +0.06(+5.61%)
Aug 03, 2016 1.000 1.000 1.000 1.000 350 +0.01(+1.00%)
Aug 02, 2016 1.070 1.070 0.9901 0.9901 18,200 -0.08(-7.86%)
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.