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 (%)
Jul 31, 2018 0.3876 0.3876 0.3470 0.3500 36,121 -0.00(-0.91%)
Jul 30, 2018 0.3784 0.3784 0.3532 0.3532 3,250 -0.03(-8.92%)
Jul 27, 2018 0.3878 0.3878 0.3878 0.3878 500 +0.00(+0.65%)
Jul 26, 2018 0.3678 0.3853 0.3600 0.3853 22,000 -0.00(-0.46%)
Jul 25, 2018 0.3871 0.3871 0.3871 0.3871 500 +0.01(+1.87%)
Jul 24, 2018 0.3776 0.3800 0.3776 0.3800 18,200 -0.00(-0.95%)
Jul 23, 2018 0.3837 0.3837 0.3837 0.3837 500 -0.00(-0.55%)
Jul 20, 2018 0.3847 0.3858 0.3847 0.3858 500 +0.01(+3.25%)
Jul 19, 2018 0.3490 0.3736 0.3474 0.3736 7,500 +0.02(+6.75%)
Jul 18, 2018 0.3500 0.3500 0.3500 0.3500 6,650 +0.00(+1.23%)
Jul 17, 2018 0.3570 0.3570 0.3440 0.3457 4,250 -0.02(-6.44%)
Jul 16, 2018 0.3600 0.3700 0.3600 0.3695 20,000 +0.01(+2.64%)
Jul 13, 2018 0.3719 0.3820 0.3600 0.3600 14,350 +0.00(+0.84%)
Jul 12, 2018 0.3570 0.3570 0.3570 0.3570 1,000 -0.02(-6.05%)
Jul 11, 2018 0.3843 0.3843 0.3800 0.3800 8,600 +0.01(+3.20%)
Jul 10, 2018 0.3682 0.3682 0.3682 0.3682 7,890 -0.02(-4.61%)
Jul 09, 2018 0.3864 0.3864 0.3860 0.3860 1,400 +0.03(+7.82%)
Jul 06, 2018 0.3750 0.3752 0.3490 0.3580 50,800 -0.02(-4.53%)
Jul 05, 2018 0.3781 0.3782 0.3750 0.3750 10,500 -0.04(-9.05%)
Jul 03, 2018 0.4123 0.4123 0.4123 0 -0.03(-6.93%)
Jul 02, 2018 0.4430 0.4430 0.4430 0.4430 11,000 +0.02(+4.65%)
Jun 29, 2018 0.4068 0.4233 0.4068 0.4233 30,160 +0.00(+0.22%)
Jun 28, 2018 0.4116 0.4352 0.4116 0.4224 50,600 +0.00(+1.17%)
Jun 27, 2018 0.4380 0.4865 0.4175 0.4175 31,500 -0.03(-7.67%)
Jun 26, 2018 0.4830 0.4830 0.4522 0.4522 8,200 -0.07(-14.05%)
Jun 25, 2018 0.5261 0.5261 0.5261 0.5261 1,000 +0.02(+3.16%)
Jun 22, 2018 0.5100 0.5100 0.5100 0.5100 30,000 +0.01(+2.02%)
Jun 21, 2018 0.4999 0.4999 0.4999 0.4999 385 +0.00(+0.44%)
Jun 20, 2018 0.5160 0.5160 0.4900 0.4977 21,150 -0.03(-6.11%)
Jun 19, 2018 0.5271 0.5301 0.5271 0.5301 1,500 +0.00(+0.03%)
Jun 18, 2018 0.5520 0.5730 0.5252 0.5299 10,000 -0.01(-1.87%)
Jun 15, 2018 0.5354 0.5400 0.5354 0.5400 2,100 +0.03(+4.85%)
Jun 14, 2018 0.5154 0.5154 0.5060 0.5150 35,500 -0.01(-1.81%)
Jun 13, 2018 0.5415 0.5415 0.5245 0.5245 16,500 -0.05(-8.10%)
Jun 12, 2018 0.5423 0.5816 0.5423 0.5707 13,600 +0.03(+5.82%)
Jun 11, 2018 0.5563 0.5563 0.5393 0.5393 322 -0.02(-4.35%)
Jun 08, 2018 0.5638 0.5638 0.5638 0.5638 300 +0.01(+1.30%)
Jun 07, 2018 0.5466 0.5566 0.5466 0.5566 600 +0.02(+3.74%)
Jun 06, 2018 0.5492 0.5650 0.5365 0.5365 6,564 -0.05(-8.68%)
Jun 05, 2018 0.5862 0.5875 0.5712 0.5875 1,625 -0.00(-0.37%)
Jun 04, 2018 0.6101 0.6202 0.5897 0.5897 5,400 -0.03(-5.11%)
Jun 01, 2018 0.6000 0.6300 0.6000 0.6215 9,100 -0.02(-3.69%)
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%)
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.