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 31, 2018 0.3532 0.3532 0.3532 0.3532 100 +0.02(+6.64%)
Dec 28, 2018 0.3350 0.3350 0.3071 0.3312 7,000 +0.02(+7.12%)
Dec 24, 2018 0.3092 0.3092 0.3092 0 -0.01(-2.74%)
Dec 21, 2018 0.2742 0.3179 0.2742 0.3179 24,000 +0.06(+21.20%)
Dec 20, 2018 0.2950 0.3041 0.2623 0.2623 35,400 -0.04(-12.57%)
Dec 19, 2018 0.3060 0.3060 0.2980 0.3000 15,000 -0.02(-5.09%)
Dec 18, 2018 0.3376 0.3376 0.3161 0.3161 7,500 -0.03(-8.69%)
Dec 14, 2018 0.3462 0.3462 0.3462 0 -0.01(-3.03%)
Dec 13, 2018 0.3300 0.3570 0.3300 0.3570 4,000 +0.06(+18.64%)
Dec 12, 2018 0.2874 0.3037 0.2800 0.3009 41,500 +0.02(+8.47%)
Dec 11, 2018 0.2360 0.2774 0.2350 0.2774 14,840 +0.04(+14.82%)
Dec 07, 2018 0.2416 0.2416 0.2416 0 -0.02(-8.83%)
Dec 06, 2018 0.2650 0.2650 0.2650 0.2650 28,000 -0.02(-6.82%)
Dec 04, 2018 0.2844 0.2844 0.2844 0.2844 200 -0.00(-0.56%)
Dec 03, 2018 0.2980 0.2980 0.2811 0.2860 9,300 +0.00(+1.31%)
Nov 30, 2018 0.2830 0.2830 0.2690 0.2823 10,700 +0.03(+10.27%)
Nov 29, 2018 0.2521 0.2660 0.2471 0.2560 47,000 +0.02(+7.97%)
Nov 28, 2018 0.2449 0.2583 0.2300 0.2371 31,200 +0.02(+9.26%)
Nov 27, 2018 0.2145 0.2170 0.2145 0.2170 7,000 -0.01(-3.56%)
Nov 26, 2018 0.2200 0.2308 0.2200 0.2250 51,500 +0.02(+7.35%)
Nov 23, 2018 0.2156 0.2156 0.2096 0.2096 6,500 -0.01(-4.73%)
Nov 21, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.35%)
Nov 20, 2018 0.2253 0.2253 0.2253 0.2253 2,000 -0.03(-11.89%)
Nov 16, 2018 0.2557 0.2557 0.2557 0 +0.03(+14.92%)
Nov 15, 2018 0.2266 0.2266 0.2200 0.2225 17,904 +0.00(+2.06%)
Nov 14, 2018 0.2175 0.2180 0.2175 0.2180 11,000 -0.04(-14.51%)
Nov 13, 2018 0.2550 0.2550 0.2550 0.2550 2,400 +0.00(+0.04%)
Nov 12, 2018 0.2499 0.2549 0.2499 0.2549 20,000 +0.02(+8.61%)
Nov 09, 2018 0.2422 0.2479 0.2347 0.2347 6,300 -0.02(-7.96%)
Nov 08, 2018 0.2550 0.2550 0.2530 0.2550 18,500 +0.01(+2.00%)
Nov 07, 2018 0.2650 0.2650 0.2500 0.2500 25,000 -0.01(-3.85%)
Nov 06, 2018 0.2620 0.2651 0.2600 0.2600 35,500 +0.01(+5.48%)
Nov 02, 2018 0.2465 0.2465 0.2465 0 -0.02(-9.04%)
Nov 01, 2018 0.2650 0.2710 0.2350 0.2710 18,958 +0.01(+2.26%)
Oct 31, 2018 0.2743 0.2868 0.2600 0.2650 29,000 -0.03(-11.07%)
Oct 30, 2018 0.2980 0.2980 0.2980 0.2980 350 -0.00(-1.32%)
Oct 29, 2018 0.2600 0.3020 0.2600 0.3020 19,240 +0.05(+20.32%)
Oct 26, 2018 0.2459 0.2510 0.2300 0.2510 36,400 -0.01(-3.39%)
Oct 25, 2018 0.2559 0.2598 0.2559 0.2598 4,500 -0.00(-0.08%)
Oct 24, 2018 0.2600 0.2600 0.2600 0.2600 9,923 -0.04(-11.98%)
Oct 23, 2018 0.2954 0.2954 0.2954 0.2954 6,000 +0.01(+1.86%)
Oct 22, 2018 0.2900 0.2935 0.2900 0.2900 79,500 +0.01(+4.50%)
Oct 19, 2018 0.2700 0.2775 0.2700 0.2775 7,000 +0.00(+0.18%)
Oct 18, 2018 0.2480 0.2770 0.2480 0.2770 10,000 +0.02(+7.36%)
Oct 17, 2018 0.2560 0.2580 0.2560 0.2580 8,000 -0.00(-0.85%)
Oct 16, 2018 0.2893 0.2893 0.2602 0.2602 5,900 -0.03(-9.21%)
Oct 15, 2018 0.2920 0.2920 0.2850 0.2866 6,700 +0.01(+4.60%)
Oct 12, 2018 0.2930 0.2930 0.2723 0.2740 4,700 -0.02(-7.43%)
Oct 11, 2018 0.2863 0.2960 0.2863 0.2960 4,000 +0.00(+0.68%)
Oct 10, 2018 0.3626 0.3750 0.2940 0.2940 41,200 -0.08(-21.18%)
Oct 09, 2018 0.2928 0.3746 0.2928 0.3730 30,670 +0.08(+26.18%)
Oct 05, 2018 0.2956 0.2956 0.2956 0 +0.08(+37.42%)
Oct 04, 2018 0.2500 0.2500 0.2151 0.2151 35,000 -0.04(-17.27%)
Oct 03, 2018 0.2777 0.2777 0.2600 0.2600 3,700 -0.01(-3.53%)
Oct 02, 2018 0.2781 0.2781 0.2650 0.2695 12,200 -0.00(-0.44%)
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.