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 (%)
May 31, 2018 0.5500 0.6454 0.5400 0.6452 112,100 +0.10(+18.39%)
May 30, 2018 0.4900 0.5480 0.4869 0.5450 78,000 +0.07(+13.95%)
May 29, 2018 0.5100 0.5100 0.4732 0.4783 25,200 -0.02(-4.72%)
May 25, 2018 0.5020 0.5020 0.5020 0 -0.04(-8.21%)
May 24, 2018 0.5440 0.5469 0.5297 0.5469 3,100 +0.01(+1.75%)
May 23, 2018 0.5115 0.5375 0.5115 0.5375 700 -0.02(-4.00%)
May 22, 2018 0.5320 0.5599 0.5320 0.5599 5,400 +0.03(+5.64%)
May 21, 2018 0.5300 0.5300 0.5300 0.5300 1,200 +0.01(+1.07%)
May 18, 2018 0.5246 0.5246 0.5244 0.5244 4,390 -0.03(-5.79%)
May 17, 2018 0.5107 0.5566 0.5107 0.5566 1,200 +0.02(+4.06%)
May 16, 2018 0.5238 0.5349 0.5238 0.5349 21,100 -0.00(-0.82%)
May 15, 2018 0.5393 0.5393 0.5393 0.5393 1,000 -0.00(-0.66%)
May 14, 2018 0.4703 0.5500 0.4700 0.5429 126,350 +0.08(+16.75%)
May 11, 2018 0.4500 0.4650 0.4499 0.4650 20,593 -0.03(-6.04%)
May 10, 2018 0.4955 0.4955 0.4949 0.4949 5,000 +0.00(+0.96%)
May 09, 2018 0.4917 0.5000 0.4902 0.4902 8,000 +0.00(+0.04%)
May 08, 2018 0.4900 0.4900 0.4900 0.4900 12,134 -0.01(-1.01%)
May 07, 2018 0.4890 0.4950 0.4890 0.4950 10,000 -0.01(-1.00%)
May 04, 2018 0.4985 0.5000 0.4950 0.5000 20,880 -0.01(-1.96%)
May 03, 2018 0.5100 0.5100 0.5100 0.5100 4,500 +0.02(+4.08%)
May 02, 2018 0.4900 0.4900 0.4900 0.4900 4,500 -0.02(-3.92%)
Apr 27, 2018 0.5100 0.5100 0.5100 0 +0.01(+2.97%)
Apr 26, 2018 0.4954 0.5050 0.4950 0.4953 22,750 -0.05(-9.95%)
Apr 25, 2018 0.5303 0.5500 0.5203 0.5500 2,700 +0.02(+3.97%)
Apr 24, 2018 0.5221 0.5402 0.5221 0.5290 4,200 -0.03(-5.97%)
Apr 23, 2018 0.5626 0.5626 0.5626 0.5626 200 -0.02(-3.42%)
Apr 20, 2018 0.5825 0.5825 0.5825 0.5825 200 -0.00(-0.43%)
Apr 19, 2018 0.5850 0.5850 0.5850 0.5850 200 +0.01(+0.95%)
Apr 18, 2018 0.5795 0.5795 0.5795 0.5795 200 -0.00(-0.52%)
Apr 17, 2018 0.5770 0.5825 0.5770 0.5825 1,300 -0.05(-7.63%)
Apr 16, 2018 0.6306 0.6306 0.6306 0.6306 200 +0.03(+5.10%)
Apr 13, 2018 0.6000 0.6000 0.5950 0.6000 8,320 +0.00(+0.00%)
Apr 12, 2018 0.5862 0.6000 0.5862 0.6000 8,500 +0.01(+1.27%)
Apr 11, 2018 0.5925 0.5925 0.5925 0.5925 1,500 -0.00(-0.42%)
Apr 10, 2018 0.5950 0.5950 0.5950 0.5950 2,525 -0.07(-10.11%)
Apr 09, 2018 0.6612 0.6619 0.6612 0.6619 1,630 +0.02(+3.42%)
Apr 06, 2018 0.6400 0.6400 0.6358 0.6400 2,200 +0.02(+2.40%)
Apr 05, 2018 0.6300 0.6300 0.6200 0.6250 2,300 -0.00(-0.73%)
Apr 04, 2018 0.6163 0.6296 0.6163 0.6296 7,830 -0.00(-0.54%)
Apr 03, 2018 0.6176 0.6330 0.6113 0.6330 1,326 -0.02(-2.45%)
Apr 02, 2018 0.6900 0.6600 0.6489 0.6489 8,700 -0.04(-5.67%)
Mar 29, 2018 0.6879 0.6879 0.6879 0 +0.00(+0.25%)
Mar 28, 2018 0.7154 0.7154 0.6781 0.6862 2,150 -0.06(-7.61%)
Mar 27, 2018 0.7104 0.7435 0.7104 0.7427 2,550 +0.00(+0.36%)
Mar 26, 2018 0.6687 0.7400 0.6687 0.7400 5,400 +0.05(+7.90%)
Mar 23, 2018 0.6969 0.6970 0.6685 0.6858 38,530 -0.02(-3.24%)
Mar 22, 2018 0.6393 0.7200 0.6393 0.7088 5,800 +0.07(+11.10%)
Mar 21, 2018 0.6142 0.6380 0.6000 0.6380 6,500 +0.05(+8.14%)
Mar 20, 2018 0.5200 0.6169 0.5200 0.5900 23,600 +0.05(+9.99%)
Mar 19, 2018 0.5000 0.5364 0.5000 0.5364 10,200 +0.08(+16.61%)
Mar 16, 2018 0.4637 0.4637 0.4600 0.4600 4,500 -0.01(-1.60%)
Mar 13, 2018 0.4675 0.4675 0.4675 0 -0.03(-6.50%)
Mar 12, 2018 0.5000 0.5000 0.5000 0.5000 300 +0.00(+0.95%)
Mar 09, 2018 0.4953 0.4953 0.4953 0.4953 140 -0.00(-0.56%)
Mar 08, 2018 0.4981 0.4981 0.4981 0.4981 300 -0.00(-0.18%)
Mar 07, 2018 0.4718 0.4990 0.4718 0.4990 800 +0.00(+0.10%)
Mar 06, 2018 0.5150 0.5150 0.4985 0.4985 3,500 +0.00(+0.69%)
Mar 05, 2018 0.4951 0.4951 0.4951 0.4951 100 -0.00(-0.62%)
Mar 02, 2018 0.4982 0.4982 0.4982 0.4982 300 -0.01(-2.39%)
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.