BIOAF

Bioasis Technologies (QB) Historical Data

BIOAF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 0.3566 -0.0011 -0.31% 0.36429 0.36429 0.3401 7,400
Jan 14 2021 0.3577 0.0252 7.58% 0.33459 0.3577 0.3325 22,213
Jan 13 2021 0.3325 0.0325 10.83% 0.3022 0.3475 0.3022 124,664
Jan 12 2021 0.30 -0.0452 -13.09% 0.35 0.35 0.30 25,635
Jan 11 2021 0.3452 0.0419 13.81% 0.321 0.35215 0.3031 24,494
Jan 08 2021 0.3033 -0.00255 -0.83% 0.31 0.31 0.3033 5,750
Jan 07 2021 0.30585 0.00 +0.00% 0.33 0.3329 0.2962 0
Jan 07 2021 0.30585 -0.01645 -5.1% 0.33 0.3329 0.2962 19,589
Jan 06 2021 0.3223 0.01516 4.94% 0.33382 0.33382 0.3223 4,000
Jan 05 2021 0.30714 0.01504 5.15% 0.3079 0.3159 0.30 8,716
Jan 04 2021 0.2921 0.0282 10.69% 0.2865 0.30971 0.274 49,019
Jan 01 2021 0.2639 0.00 +0.00% 0.25625 0.28 0.25625 0
Dec 31 2020 0.2639 0.0003 0.11% 0.25625 0.28 0.25625 101,492
Dec 30 2020 0.2636 0.02756 11.68% 0.241 0.28 0.241 25,894
Dec 29 2020 0.23604 -0.01396 -5.58% 0.24 0.2491 0.2277 6,810
Dec 28 2020 0.25 0.00 +0.00% 0.215 0.25 0.21 0
Dec 28 2020 0.25 0.0021 0.85% 0.215 0.25 0.21 3,165
Dec 25 2020 0.2479 0.00 +0.00% 0.23245 0.2479 0.23245 0
Dec 24 2020 0.2479 0.00 +0.00% 0.23245 0.2479 0.23245 0
Dec 24 2020 0.2479 0.0179 7.78% 0.23245 0.2479 0.23245 1,400
Dec 23 2020 0.23 -0.01 -4.17% 0.23327 0.23499 0.23 20,810
Dec 22 2020 0.24 0.00 0.0% 0.24 0.24 0.24 0
Dec 21 2020 0.24 -0.00005 -0.02% 0.237131 0.24 0.23295 26,020
Dec 18 2020 0.24005 0.00545 2.32% 0.2367 0.24005 0.2177 37,886
Dec 17 2020 0.2346 0.00 +0.00% 0.2346 0.2346 0.2346 0
Dec 17 2020 0.2346 -0.0006 -0.26% 0.2346 0.2346 0.2346 109
Dec 16 2020 0.2352 0.0052 2.26% 0.2352 0.2352 0.2352 500
Dec 15 2020 0.23 0.00 +0.00% 0.23 0.2397 0.2273 0
Dec 15 2020 0.23 -0.0065 -2.75% 0.23 0.2397 0.2273 14,472
Dec 14 2020 0.2365 0.0055 2.38% 0.24 0.24 0.23572 4,800
Dec 11 2020 0.231 -0.0409 -15.04% 0.25 0.26077 0.23 25,580
Dec 10 2020 0.2719 0.0218 8.72% 0.26295 0.27442 0.25 29,735
Dec 09 2020 0.2501 0.00 +0.00% 0.2712 0.2712 0.2501 0
Dec 09 2020 0.2501 -0.0165 -6.19% 0.2712 0.2712 0.2501 1,540
Dec 08 2020 0.2666 0.0066 2.54% 0.2474 0.2666 0.2474 54,918
Dec 07 2020 0.26 0.00405 1.58% 0.26 0.26 0.26 550
Dec 04 2020 0.25595 0.00 +0.00% 0.2459 0.26933 0.24 0
Dec 04 2020 0.25595 -0.00115 -0.45% 0.2459 0.26933 0.24 75,810
Dec 03 2020 0.2571 0.00 +0.00% 0.26317 0.26317 0.2467 0
Dec 03 2020 0.2571 0.00195 0.76% 0.26317 0.26317 0.2467 7,708
Dec 02 2020 0.25515 -0.01485 -5.5% 0.2656 0.2656 0.252 54,125
Dec 01 2020 0.27 0.005 1.89% 0.2684 0.2805 0.2684 11,000
Nov 30 2020 0.265 0.00 +0.00% 0.2833 0.2897 0.265 0
Nov 30 2020 0.265 -0.015 -5.36% 0.2833 0.2897 0.265 4,911
Nov 27 2020 0.28 0.00 +0.00% 0.28 0.28 0.28 0
Nov 27 2020 0.28 -0.0035 -1.23% 0.28 0.28 0.28 5,000
Nov 26 2020 0.2835 0.00 +0.00% 0.28 0.2835 0.28 0
Nov 25 2020 0.2835 0.0135 5.0% 0.28 0.2835 0.28 1,200
Nov 24 2020 0.27 -0.0079 -2.84% 0.284 0.284 0.27 10,427
Nov 23 2020 0.2779 -0.0014 -0.5% 0.27745 0.2791 0.2726 11,350
Nov 20 2020 0.2793 0.00 +0.00% 0.283 0.28444 0.2793 0
Nov 20 2020 0.2793 0.00385 1.4% 0.283 0.28444 0.2793 20,502
Nov 19 2020 0.27545 0.00 0.0% 0.27545 0.27545 0.27545 0
Nov 18 2020 0.27545 -0.00845 -2.98% 0.28446 0.2878 0.27545 4,775
Nov 17 2020 0.2839 0.02445 9.42% 0.2839 0.2839 0.2839 502
Nov 16 2020 0.25945 0.0006 0.23% 0.27883 0.28 0.25945 3,040
Nov 13 2020 0.25885 0.00 +0.00% 0.25885 0.25885 0.25885 0
Nov 13 2020 0.25885 0.0019 0.74% 0.25885 0.25885 0.25885 5,000
Nov 12 2020 0.25695 -0.01435 -5.29% 0.2585 0.2769 0.25695 30,100
Nov 11 2020 0.2713 -0.0267 -8.96% 0.27915 0.28295 0.2713 7,902
Nov 10 2020 0.298 0.028 10.37% 0.236 0.298 0.236 825
Nov 09 2020 0.27 0.00 +0.00% 0.25144 0.2721 0.25144 0
Nov 09 2020 0.27 0.0073 2.78% 0.25144 0.2721 0.25144 23,600
Nov 06 2020 0.2627 0.0002 0.08% 0.2726 0.2726 0.2627 5,522
Nov 05 2020 0.2625 0.0137 5.51% 0.2468 0.281 0.2468 7,770
Nov 04 2020 0.2488 -0.00637 -2.5% 0.2575 0.2575 0.24 28,790
Nov 03 2020 0.25517 0.00 +0.00% 0.25512 0.25517 0.25512 0
Nov 03 2020 0.25517 0.00707 2.85% 0.25512 0.25517 0.25512 450
Nov 02 2020 0.2481 0.00 +0.00% 0.2481 0.2481 0.2481 0
Nov 02 2020 0.2481 0.00 0.0% 0.2481 0.2481 0.2481 0
Oct 30 2020 0.2481 -0.0024 -0.96% 0.2507 0.2507 0.2481 15,000
Oct 29 2020 0.2505 0.0052 2.12% 0.2634 0.2634 0.2505 550
Oct 28 2020 0.2453 0.00 +0.00% 0.21195 0.2654 0.21195 0
Oct 28 2020 0.2453 0.0103 4.38% 0.21195 0.2654 0.21195 134,978
Oct 27 2020 0.235 -0.0244 -9.41% 0.25745 0.25745 0.235 13,546
Oct 26 2020 0.2594 0.00 +0.00% 0.2628 0.2939 0.2594 0
Oct 26 2020 0.2594 -0.011 -4.07% 0.2628 0.2939 0.2594 38,285
Oct 23 2020 0.2704 -0.0013 -0.48% 0.2769 0.28 0.2682 19,840
Oct 22 2020 0.2717 0.00 +0.00% 0.2717 0.2717 0.2717 0
Oct 22 2020 0.2717 0.009 3.43% 0.2717 0.2717 0.2717 315
Oct 21 2020 0.2627 -0.01535 -5.52% 0.2612 0.2759 0.2612 4,002
Oct 20 2020 0.27805 0.00 +0.00% 0.27805 0.27805 0.27805 0
Oct 20 2020 0.27805 0.00 0.0% 0.27805 0.27805 0.27805 0


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.