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 30, 2016 0.8608 0.8608 0.8608 0 +0.00(+0.37%)
Dec 29, 2016 0.8576 0.8576 0.8576 0.8576 887 +0.05(+6.43%)
Dec 28, 2016 0.8269 0.8269 0.8000 0.8058 114,000 +0.01(+0.72%)
Dec 27, 2016 0.8593 0.8593 0.8000 0.8000 16,500 -0.08(-9.58%)
Dec 22, 2016 0.8848 0.8848 0.8848 0 -0.01(-0.58%)
Dec 20, 2016 0.8900 0.8900 0.8900 0 +0.07(+8.27%)
Dec 19, 2016 0.8300 0.8300 0.8220 0.8220 24,390 -0.01(-0.99%)
Dec 16, 2016 0.8200 0.8572 0.8198 0.8302 8,200 +0.00(+0.39%)
Dec 15, 2016 0.8270 0.8333 0.8270 0.8270 12,000 -0.00(-0.47%)
Dec 14, 2016 0.8760 0.8760 0.7823 0.8309 106,520 +0.05(+6.53%)
Dec 13, 2016 0.8100 0.8100 0.7800 0.7800 99,300 -0.10(-11.09%)
Dec 12, 2016 0.8710 0.9120 0.8710 0.8773 33,100 -0.04(-3.96%)
Dec 07, 2016 0.9135 0.9135 0.9135 0 -0.01(-1.01%)
Dec 06, 2016 0.9218 0.9228 0.9218 0.9228 3,400 +0.01(+1.07%)
Dec 05, 2016 0.9130 0.9130 0.9130 0.9130 200 -0.06(-6.45%)
Dec 02, 2016 0.9759 0.9759 0.9759 0.9759 245 +0.04(+4.26%)
Dec 01, 2016 0.8961 0.9360 0.8651 0.9360 2,982 -0.03(-3.51%)
Nov 30, 2016 0.9700 0.9700 0.9700 0.9700 100 +0.02(+1.68%)
Nov 23, 2016 0.9540 0.9540 0.9540 0 -0.00(-0.31%)
Nov 22, 2016 0.9681 0.9703 0.9427 0.9570 3,000 -0.03(-3.24%)
Nov 21, 2016 0.9890 0.9890 0.9890 0.9890 3,000 -0.04(-3.98%)
Nov 18, 2016 1.030 1.030 1.030 1.030 100 +0.06(+6.70%)
Nov 17, 2016 0.9600 0.9653 0.9600 0.9653 2,300 +0.03(+2.69%)
Nov 11, 2016 0.9400 0.9400 0.9400 25 -0.09(-8.73%)
Nov 10, 2016 0.9277 1.030 0.9277 1.030 2,300 +0.03(+2.99%)
Nov 09, 2016 0.9500 1.000 0.9480 1.000 4,700 +0.00(+0.00%)
Nov 07, 2016 1.000 1.000 1.000 0 +0.02(+2.04%)
Nov 04, 2016 0.9850 1.030 0.9800 0.9800 3,769 -0.01(-1.01%)
Nov 03, 2016 0.9900 0.9900 0.9900 0.9900 5,010 -0.03(-2.75%)
Nov 02, 2016 0.9940 1.050 0.9878 1.018 24,100 +0.02(+1.71%)
Nov 01, 2016 1.005 1.005 1.001 1.001 20,500 -0.09(-8.17%)
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%)
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.