BIOAF

Bioasis Technologies (QB) Historical Data

BIOAF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 0.3035 0.0185 6.49% 0.29342 0.33 0.29 72,103
Jun 10 2021 0.285 -0.0025 -0.87% 0.2921 0.2921 0.28005 14,464
Jun 09 2021 0.2875 0.00 +0.00% 0.246 0.2875 0.246 0
Jun 09 2021 0.2875 0.03772 15.1% 0.246 0.2875 0.246 52,504
Jun 08 2021 0.249781 0.00 +0.00% 0.25 0.25 0.24 0
Jun 08 2021 0.249781 -0.00022 -0.09% 0.25 0.25 0.24 29,179
Jun 07 2021 0.25 0.00632 2.59% 0.25595 0.25595 0.24 39,370
Jun 04 2021 0.24368 0.00 +0.00% 0.2424 0.2513 0.2424 0
Jun 04 2021 0.24368 0.00128 0.53% 0.2424 0.2513 0.2424 36,009
Jun 03 2021 0.2424 0.00 +0.00% 0.2405 0.2424 0.2223 0
Jun 03 2021 0.2424 0.0023 0.96% 0.2405 0.2424 0.2223 12,998
Jun 02 2021 0.2401 -0.0043 -1.76% 0.24808 0.24808 0.2401 12,294
Jun 01 2021 0.2444 0.00 +0.00% 0.225 0.2581 0.225 0
Jun 01 2021 0.2444 0.0194 8.62% 0.225 0.2581 0.225 46,618
May 31 2021 0.225 0.00 +0.00% 0.23 0.23 0.22378 0
May 28 2021 0.225 0.00 +0.00% 0.23 0.23 0.22378 0
May 28 2021 0.225 0.005 2.27% 0.23 0.23 0.22378 6,270
May 27 2021 0.22 0.00434 2.01% 0.2275 0.2275 0.22 52,600
May 26 2021 0.21566 0.00716 3.43% 0.2212 0.222 0.21566 13,964
May 25 2021 0.2085 0.00 +0.00% 0.2085 0.2085 0.2085 0
May 25 2021 0.2085 -0.00075 -0.36% 0.2085 0.2085 0.2085 1,000
May 24 2021 0.20925 0.00 +0.00% 0.211 0.211 0.20925 0
May 24 2021 0.20925 -0.01075 -4.89% 0.211 0.211 0.20925 20,232
May 21 2021 0.22 0.008 3.77% 0.22 0.22 0.22 11,201
May 20 2021 0.212 -0.0031 -1.44% 0.212 0.212 0.212 1,501
May 19 2021 0.2151 0.00 +0.00% 0.2186 0.2186 0.2151 0
May 19 2021 0.2151 0.00234 1.1% 0.2186 0.2186 0.2151 3,490
May 18 2021 0.212765 -0.01074 -4.8% 0.22675 0.22788 0.212765 2,450
May 17 2021 0.2235 0.00 +0.00% 0.2302 0.2302 0.2216 0
May 17 2021 0.2235 0.02 9.83% 0.2302 0.2302 0.2216 23,013
May 14 2021 0.2035 0.0039 1.95% 0.1871 0.2035 0.1871 7,510
May 13 2021 0.1996 -0.0004 -0.2% 0.1968 0.202 0.1968 68,553
May 12 2021 0.20 -0.01 -4.76% 0.20472 0.2097 0.20 1,900
May 11 2021 0.21 0.00 +0.00% 0.2039 0.21317 0.2039 0
May 11 2021 0.21 0.0008 0.38% 0.2039 0.21317 0.2039 6,800
May 10 2021 0.209197 -0.0003 -0.14% 0.21715 0.2197 0.209197 11,250
May 07 2021 0.2095 -0.01305 -5.86% 0.226465 0.226465 0.2063 29,278
May 06 2021 0.22255 0.00 +0.00% 0.21744 0.2266 0.215 0
May 06 2021 0.22255 -0.00545 -2.39% 0.21744 0.2266 0.215 16,005
May 05 2021 0.228 -0.001 -0.44% 0.2276 0.23 0.2276 17,735
May 04 2021 0.229 -0.0168 -6.83% 0.23754 0.24 0.229 15,097
May 03 2021 0.2458 0.00 +0.00% 0.258 0.258 0.23 0
May 03 2021 0.2458 0.0107 4.55% 0.258 0.258 0.23 31,023
Apr 30 2021 0.2351 0.0061 2.66% 0.229 0.2351 0.229 1,700
Apr 29 2021 0.229 0.00 +0.00% 0.2522 0.2522 0.2274 0
Apr 29 2021 0.229 -0.0149 -6.11% 0.2522 0.2522 0.2274 6,847
Apr 28 2021 0.2439 0.00 +0.00% 0.2671 0.2671 0.23665 0
Apr 28 2021 0.2439 -0.0031 -1.26% 0.2671 0.2671 0.23665 16,778
Apr 27 2021 0.247 0.012 5.11% 0.2467 0.247 0.24 42,666
Apr 26 2021 0.235 -0.018 -7.11% 0.2539 0.2541 0.2286 20,775
Apr 23 2021 0.253 0.00 +0.00% 0.25252 0.2712 0.25252 0
Apr 23 2021 0.253 -0.0115 -4.35% 0.25252 0.2712 0.25252 29,380
Apr 22 2021 0.2645 0.0021 0.8% 0.262 0.2646 0.2585 21,040
Apr 21 2021 0.2624 0.00 +0.00% 0.2623 0.2624 0.2555 0
Apr 21 2021 0.2624 -0.00585 -2.18% 0.2623 0.2624 0.2555 3,800
Apr 20 2021 0.26825 -0.00375 -1.38% 0.299 0.299 0.259 9,005
Apr 19 2021 0.272 0.00 +0.00% 0.28033 0.28033 0.27 0
Apr 19 2021 0.272 -0.0126 -4.43% 0.28033 0.28033 0.27 57,739
Apr 16 2021 0.2846 0.00326 1.16% 0.278908 0.2846 0.22435 276,098
Apr 15 2021 0.28134 0.00 +0.00% 0.30391 0.30954 0.27815 0
Apr 15 2021 0.28134 -0.02666 -8.66% 0.30391 0.30954 0.27815 92,627
Apr 14 2021 0.308 -0.0025 -0.81% 0.31858 0.31858 0.308 11,950
Apr 13 2021 0.3105 -0.005 -1.58% 0.3153 0.32319 0.3104 11,740
Apr 12 2021 0.3155 0.00 +0.00% 0.3167 0.3167 0.29624 0
Apr 12 2021 0.3155 -0.0066 -2.05% 0.3167 0.3167 0.29624 34,540
Apr 09 2021 0.3221 -0.0012 -0.37% 0.33041 0.3337 0.3175 12,070
Apr 08 2021 0.3233 -0.0056 -1.7% 0.3046 0.3233 0.3006 1,700
Apr 07 2021 0.3289 0.00 +0.00% 0.3103 0.33 0.3103 0
Apr 07 2021 0.3289 0.0139 4.41% 0.3103 0.33 0.3103 11,590
Apr 06 2021 0.315 0.002 0.64% 0.329 0.329 0.308633 6,612
Apr 05 2021 0.313 -0.0078 -2.43% 0.34662 0.3471 0.313 12,240
Apr 02 2021 0.3208 0.00 +0.00% 0.3208 0.3208 0.3208 0
Apr 01 2021 0.3208 0.0138 4.5% 0.3208 0.3208 0.3208 400
Mar 31 2021 0.307 0.00 +0.00% 0.3495 0.35 0.307 0
Mar 31 2021 0.307 -0.013 -4.06% 0.3495 0.35 0.307 22,720
Mar 30 2021 0.32 0.0173 5.72% 0.35 0.35 0.3186 85,200
Mar 29 2021 0.3027 0.01368 4.73% 0.3124 0.3124 0.2927 18,003
Mar 26 2021 0.28902 -0.00028 -0.1% 0.3085 0.3085 0.28902 34,800
Mar 25 2021 0.2893 -0.0032 -1.09% 0.2925 0.2941 0.28 10,490
Mar 24 2021 0.2925 0.00 +0.00% 0.2904 0.3181 0.2904 0
Mar 24 2021 0.2925 -0.0075 -2.5% 0.2904 0.3181 0.2904 3,943
Mar 23 2021 0.30 -0.0068 -2.22% 0.30988 0.3142 0.30 23,600
Mar 22 2021 0.3068 0.00 +0.00% 0.312104 0.3161 0.30497 0
Mar 22 2021 0.3068 -0.00695 -2.22% 0.312104 0.3161 0.30497 8,646
Mar 19 2021 0.31375 -0.00595 -1.86% 0.31575 0.31575 0.31375 3,410
Mar 18 2021 0.3197 -0.028 -8.05% 0.335 0.335 0.3197 4,091
Mar 17 2021 0.3477 0.00 +0.00% 0.318 0.3477 0.318 0
Mar 17 2021 0.3477 0.0347 11.09% 0.318 0.3477 0.318 1,300
Mar 16 2021 0.313 0.00 +0.00% 0.35 0.35 0.313 0
Mar 16 2021 0.313 -0.0257 -7.59% 0.35 0.35 0.313 34,490
Mar 15 2021 0.3387 0.0093 2.82% 0.35 0.35 0.3174 7,282


Your Recent History
USOTC
BIOAF
Bioasis Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.