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 (%)
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%)
Apr 04, 2016 1.040 1.040 1.040 1.040 4,500 -0.02(-1.89%)
Mar 31, 2016 1.060 1.060 1.060 0 -0.03(-2.75%)
Mar 30, 2016 1.080 1.090 1.070 1.090 800 +0.08(+7.92%)
Mar 29, 2016 1.090 1.090 1.010 1.010 2,200 -0.06(-5.61%)
Mar 28, 2016 1.090 1.090 1.040 1.070 3,634 +0.01(+0.92%)
Mar 24, 2016 1.060 1.060 1.060 0 -0.02(-1.83%)
Mar 23, 2016 1.086 1.086 1.080 1.080 11,350 -0.04(-3.28%)
Mar 22, 2016 1.080 1.117 1.080 1.117 17,500 +0.02(+1.51%)
Mar 21, 2016 1.100 1.100 1.100 1.100 2,000 -0.02(-1.45%)
Mar 18, 2016 1.110 1.120 1.077 1.116 24,300 +0.01(+1.14%)
Mar 17, 2016 1.130 1.130 1.104 1.104 2,100 -0.05(-3.95%)
Mar 16, 2016 1.130 1.150 1.128 1.149 4,300 +0.05(+4.45%)
Mar 15, 2016 1.100 1.100 1.100 1.100 400 +0.00(+0.00%)
Mar 14, 2016 1.050 1.100 1.050 1.100 2,300 +0.02(+2.07%)
Mar 11, 2016 1.012 1.078 1.010 1.078 1,200 +0.04(+3.63%)
Mar 10, 2016 1.040 1.040 1.040 1.040 3,000 +0.02(+1.77%)
Mar 09, 2016 1.022 1.022 1.022 1.022 1,000 +0.03(+3.22%)
Mar 08, 2016 0.9980 1.013 0.9900 0.9900 5,700 -0.00(-0.09%)
Mar 07, 2016 1.010 1.010 0.9628 0.9909 6,619 -0.01(-0.91%)
Mar 04, 2016 0.9762 1.013 0.9762 1.000 31,000 +0.00(+0.31%)
Mar 03, 2016 1.000 1.000 0.9969 0.9969 2,500 -0.00(-0.31%)
Mar 02, 2016 0.9655 1.010 0.9655 1.000 83,093 +0.06(+6.33%)
Mar 01, 2016 0.8701 0.9405 0.8701 0.9405 87,600 +0.08(+9.21%)
Feb 29, 2016 0.8625 0.8625 0.8612 0.8612 1,900 -0.02(-2.69%)
Feb 26, 2016 0.8850 0.8850 0.8850 0.8850 250 -0.05(-5.85%)
Feb 25, 2016 0.9520 0.9520 0.9400 0.9400 2,000 +0.02(+2.31%)
Feb 24, 2016 0.8716 0.9188 0.8716 0.9188 112,600 +0.06(+7.46%)
Feb 23, 2016 0.8689 0.8689 0.8550 0.8550 1,500 +0.00(+0.36%)
Feb 22, 2016 0.8519 0.8519 0.8519 0.8519 1,000 +0.04(+5.04%)
Feb 19, 2016 0.8110 0.8110 0.8110 0.8110 600 +0.03(+3.31%)
Feb 12, 2016 0.7850 0.7850 0.7850 0 +0.07(+9.64%)
Feb 10, 2016 0.7160 0.7160 0.7160 0 -0.02(-3.24%)
Feb 09, 2016 0.7400 0.7400 0.7400 0.7400 900 -0.02(-2.44%)
Feb 08, 2016 0.7551 0.7640 0.7551 0.7585 8,900 -0.01(-0.72%)
Feb 05, 2016 0.7640 0.7640 0.7640 0.7640 300 -0.05(-6.03%)
Feb 04, 2016 0.8130 0.8130 0.8130 0.8130 500 +0.00(+0.37%)
Feb 03, 2016 0.8100 0.8100 0.8100 0.8100 1,400 +0.02(+2.53%)
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.