Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biomark Diagnostics Inc (CSE: BUX )

0.2300 -0.0200 (-8.00%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 23, 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 30, 2020 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Apr 29, 2020 0.1300 0.1400 0.1300 0.1400 47,500 +0.01(+7.69%)
Apr 28, 2020 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Apr 27, 2020 0.1300 0.1300 0.1300 0.1300 24,000 +0.00(+0.00%)
Apr 24, 2020 0.1300 0.1300 0.1300 0.1300 6,000 +0.01(+4.00%)
Apr 23, 2020 0.1400 0.1400 0.1250 0.1250 3,500 -0.02(-10.71%)
Apr 22, 2020 0.1400 0.1400 0.1400 0.1400 1,800 +0.01(+7.69%)
Apr 21, 2020 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Apr 20, 2020 0.1300 0.1300 0.1300 0.1300 17,000 +0.01(+4.00%)
Apr 17, 2020 0.1350 0.1350 0.1250 0.1250 93,549 -0.01(-7.41%)
Apr 16, 2020 0.1400 0.1400 0.1350 0.1350 35,500 -0.01(-3.57%)
Apr 14, 2020 0.1400 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Apr 09, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 06, 2020 0.1600 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Apr 03, 2020 0.1650 0.1650 0.1650 0.1650 100 +0.00(+0.00%)
Apr 01, 2020 0.1650 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Mar 31, 2020 0.1800 0.2000 0.1800 0.1800 474,760 +0.00(+0.00%)
Mar 30, 2020 0.1800 0.1800 0.1800 0.1800 4,810 +0.00(+0.00%)
Mar 27, 2020 0.1550 0.1800 0.1500 0.1800 39,525 +0.02(+16.13%)
Mar 26, 2020 0.1600 0.1600 0.1550 0.1550 19,000 -0.04(-20.51%)
Mar 23, 2020 0.1950 0.1950 0.1950 0.1950 0 +0.04(+21.88%)
Mar 20, 2020 0.1900 0.1950 0.1600 0.1600 60,200 -0.01(-5.88%)
Mar 19, 2020 0.1700 0.1700 0.1700 0.1700 819 +0.03(+21.43%)
Mar 18, 2020 0.1400 0.1400 0.1400 0.1400 350 +0.00(+0.00%)
Mar 17, 2020 0.1700 0.1700 0.1350 0.1400 32,000 -0.02(-15.15%)
Mar 16, 2020 0.1650 0.1650 0.1650 0.1650 25,000 -0.01(-2.94%)
Mar 12, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 11, 2020 0.1650 0.2000 0.1650 0.1700 75,000 +0.02(+9.68%)
Mar 09, 2020 0.1550 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Mar 06, 2020 0.1700 0.1700 0.1700 0.1700 8,000 -0.00(-2.86%)
Mar 04, 2020 0.1750 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Mar 03, 2020 0.1700 0.1800 0.1700 0.1800 31,000 +0.01(+9.09%)
Mar 02, 2020 0.1700 0.1700 0.1650 0.1650 35,500 +0.01(+6.45%)
Feb 28, 2020 0.1550 0.1550 0.1550 0.1550 20,999 -0.01(-3.13%)
Feb 27, 2020 0.1800 0.1800 0.1600 0.1600 17,000 -0.01(-8.57%)
Feb 26, 2020 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+2.94%)
Feb 25, 2020 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.56%)
Feb 24, 2020 0.1950 0.1950 0.1800 0.1800 4,500 +0.01(+2.86%)
Feb 21, 2020 0.1800 0.1800 0.1700 0.1750 77,085 -0.03(-12.50%)
Feb 14, 2020 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Feb 13, 2020 0.1950 0.2000 0.1950 0.1950 11,910 +0.01(+2.63%)
Feb 12, 2020 0.2200 0.2200 0.1850 0.1900 38,910 -0.02(-9.52%)
Feb 11, 2020 0.2100 0.2100 0.2100 0.2100 5,000 +0.01(+5.00%)
Feb 10, 2020 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+5.26%)
Feb 07, 2020 0.2100 0.2100 0.1800 0.1900 43,900 -0.02(-9.52%)
Feb 06, 2020 0.2000 0.2100 0.1800 0.2100 66,120 +0.01(+5.00%)
Feb 05, 2020 0.2000 0.2350 0.2000 0.2000 77,800 +0.01(+5.26%)
Feb 04, 2020 0.1800 0.1900 0.1800 0.1900 70,415 +0.01(+5.56%)
Feb 03, 2020 0.1900 0.1900 0.1800 0.1800 29,300 -0.01(-5.26%)
Jan 31, 2020 0.1950 0.1950 0.1900 0.1900 70,050 -0.01(-5.00%)
Jan 30, 2020 0.2100 0.2100 0.2000 0.2000 19,352 +0.00(+0.00%)
Jan 29, 2020 0.2000 0.2000 0.2000 0.2000 17,000 +0.00(+0.00%)
Jan 28, 2020 0.2100 0.2100 0.2000 0.2000 18,000 -0.00(-2.44%)
Jan 27, 2020 0.2250 0.2250 0.2050 0.2050 81,000 -0.04(-14.58%)
Jan 24, 2020 0.2400 0.2400 0.2400 0.2400 15,500 +0.00(+0.00%)
Jan 22, 2020 0.2400 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jan 21, 2020 0.2350 0.2500 0.2350 0.2500 31,000 +0.03(+13.64%)
Jan 20, 2020 0.2150 0.2200 0.2150 0.2200 10,500 +0.00(+0.00%)
Jan 17, 2020 0.2300 0.2300 0.2150 0.2200 41,000 -0.01(-4.35%)
Jan 16, 2020 0.2250 0.2500 0.2250 0.2300 86,400 +0.00(+0.00%)
Jan 15, 2020 0.2400 0.2400 0.2300 0.2300 4,500 -0.01(-4.17%)
Jan 14, 2020 0.2450 0.2450 0.2300 0.2400 29,190 -0.01(-4.00%)
Jan 13, 2020 0.2500 0.2500 0.2350 0.2500 19,240 +0.00(+0.00%)
Jan 10, 2020 0.2450 0.2500 0.2450 0.2500 12,000 +0.01(+4.17%)
Jan 09, 2020 0.2500 0.2500 0.2400 0.2400 57,500 +0.00(+0.00%)
Jan 08, 2020 0.2400 0.2400 0.2400 0.2400 1,000 -0.01(-4.00%)
Jan 07, 2020 0.2550 0.2550 0.2500 0.2500 45,500 -0.01(-3.85%)
Jan 06, 2020 0.2500 0.2600 0.2500 0.2600 10,500 +0.02(+8.33%)
Jan 03, 2020 0.2500 0.2500 0.2400 0.2400 27,500 -0.03(-11.11%)
Jan 02, 2020 0.2350 0.2800 0.2350 0.2700 49,675 +0.04(+17.39%)
Dec 31, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 30, 2019 0.2400 0.2400 0.2300 0.2300 46,374 -0.03(-11.54%)
Dec 27, 2019 0.2500 0.2600 0.2500 0.2600 39,000 +0.01(+4.00%)
Dec 24, 2019 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
Dec 20, 2019 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
Dec 19, 2019 0.2600 0.2600 0.2450 0.2500 43,800 -0.02(-5.66%)
Dec 18, 2019 0.2650 0.2650 0.2650 0.2650 9,000 +0.00(+0.00%)
Dec 17, 2019 0.2650 0.2650 0.2650 0.2650 5,000 +0.00(+0.00%)
Dec 16, 2019 0.2650 0.2650 0.2600 0.2650 56,500 +0.01(+1.92%)
Dec 13, 2019 0.2650 0.2650 0.2600 0.2600 19,000 -0.02(-7.14%)
Dec 12, 2019 0.2500 0.2800 0.2450 0.2800 70,100 +0.03(+12.00%)
Dec 11, 2019 0.2600 0.2600 0.2500 0.2500 29,700 +0.00(+0.00%)
Dec 10, 2019 0.2500 0.2500 0.2500 0.2500 45,000 +0.01(+2.04%)
Dec 09, 2019 0.2550 0.2550 0.2450 0.2450 39,000 -0.02(-7.55%)
Dec 06, 2019 0.2600 0.2700 0.2600 0.2650 16,800 +0.02(+6.00%)
Dec 05, 2019 0.2650 0.2650 0.2500 0.2500 29,100 -0.02(-7.41%)
Dec 04, 2019 0.2700 0.2700 0.2700 0.2700 8,000 -0.01(-1.82%)
Dec 03, 2019 0.2750 0.2750 0.2750 0.2750 1,000 +0.01(+1.85%)
Dec 02, 2019 0.2750 0.2800 0.2700 0.2700 22,000 -0.01(-3.57%)
Nov 29, 2019 0.2800 0.2850 0.2800 0.2800 12,200 -0.01(-3.45%)
Nov 28, 2019 0.2900 0.2900 0.2850 0.2900 21,150 -0.01(-1.69%)
Nov 27, 2019 0.3000 0.3000 0.2900 0.2950 83,500 -0.01(-1.67%)
Nov 26, 2019 0.2700 0.3000 0.2700 0.3000 76,100 +0.03(+11.11%)
Nov 25, 2019 0.2550 0.2700 0.2550 0.2700 9,250 +0.01(+3.85%)
Nov 22, 2019 0.2700 0.2700 0.2550 0.2600 91,499 -0.02(-7.14%)
Nov 21, 2019 0.2900 0.2900 0.2600 0.2800 86,678 -0.01(-5.08%)
Nov 20, 2019 0.2800 0.2950 0.2650 0.2950 109,900 +0.02(+9.26%)
Nov 19, 2019 0.2100 0.2800 0.1950 0.2700 404,150 +0.08(+42.11%)
Nov 18, 2019 0.1600 0.1900 0.1600 0.1900 149,500 +0.04(+26.67%)
Nov 15, 2019 0.1450 0.1500 0.1400 0.1500 56,450 +0.00(+0.00%)
Nov 14, 2019 0.1500 0.1500 0.1500 0.1500 6,600 +0.00(+0.00%)
Nov 13, 2019 0.1500 0.1550 0.1400 0.1500 37,500 +0.00(+0.00%)
Nov 12, 2019 0.1600 0.1600 0.1200 0.1500 197,500 -0.02(-11.76%)
Nov 11, 2019 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Nov 08, 2019 0.1750 0.1750 0.1700 0.1700 3,000 +0.00(+0.00%)
Nov 07, 2019 0.1700 0.1700 0.1700 0.1700 3,000 +0.01(+3.03%)
Nov 06, 2019 0.1750 0.1750 0.1650 0.1650 10,000 -0.01(-5.71%)
Nov 05, 2019 0.1750 0.1750 0.1750 0.1750 7,500 -0.01(-2.78%)
Nov 04, 2019 0.1750 0.1800 0.1700 0.1800 16,500 +0.02(+12.50%)
Nov 01, 2019 0.1600 0.1600 0.1600 0.1600 8,800 -0.01(-5.88%)
Oct 31, 2019 0.1700 0.1700 0.1700 0.1700 2,500 +0.00(+0.00%)
Oct 30, 2019 0.1750 0.1750 0.1700 0.1700 14,000 -0.00(-2.86%)
Oct 29, 2019 0.1750 0.1750 0.1750 0.1750 47,500 +0.00(+0.00%)
Oct 28, 2019 0.1850 0.1850 0.1750 0.1750 22,500 -0.01(-5.41%)
Oct 25, 2019 0.1850 0.1850 0.1850 0.1850 710 -0.01(-2.63%)
Oct 24, 2019 0.1850 0.1900 0.1850 0.1900 17,209 +0.01(+2.70%)
Oct 23, 2019 0.1900 0.1900 0.1850 0.1850 26,000 -0.01(-2.63%)
Oct 22, 2019 0.1950 0.1950 0.1900 0.1900 19,500 +0.00(+0.00%)
Oct 21, 2019 0.2000 0.2000 0.1900 0.1900 13,500 -0.01(-5.00%)
Oct 17, 2019 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Oct 16, 2019 0.1850 0.1950 0.1850 0.1900 64,300 -0.01(-5.00%)
Oct 11, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Oct 10, 2019 0.1950 0.2100 0.1950 0.2100 17,000 +0.03(+16.67%)
Oct 09, 2019 0.1950 0.1950 0.1800 0.1800 76,500 -0.02(-10.00%)
Oct 08, 2019 0.2000 0.2000 0.2000 0.2000 1,000 -0.01(-4.76%)
Oct 07, 2019 0.2100 0.2100 0.2100 0.2100 13,000 +0.00(+0.00%)
Oct 04, 2019 0.2100 0.2100 0.2100 0.2100 3,000 +0.01(+2.44%)
Oct 03, 2019 0.1900 0.2100 0.1900 0.2050 33,000 +0.01(+7.89%)
Oct 02, 2019 0.2000 0.2000 0.1900 0.1900 36,300 -0.01(-2.56%)
Oct 01, 2019 0.1950 0.1950 0.1950 0.1950 5,490 +0.01(+2.63%)
Sep 30, 2019 0.2200 0.2200 0.1900 0.1900 63,300 -0.01(-5.00%)
Sep 27, 2019 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Sep 26, 2019 0.2050 0.2050 0.2000 0.2000 10,000 -0.00(-2.44%)
Sep 25, 2019 0.2100 0.2100 0.2050 0.2050 26,150 -0.01(-4.65%)
Sep 24, 2019 0.2400 0.2400 0.2100 0.2150 141,900 -0.03(-12.24%)
Sep 23, 2019 0.2350 0.2450 0.2350 0.2450 91,786 +0.01(+2.08%)
Sep 20, 2019 0.2300 0.2400 0.2250 0.2400 43,249 +0.01(+4.35%)
Sep 19, 2019 0.2350 0.2350 0.2150 0.2300 63,715 -0.00(-2.13%)
Sep 18, 2019 0.2000 0.2400 0.1950 0.2350 336,521 +0.04(+23.68%)
Sep 17, 2019 0.1750 0.2500 0.1750 0.1900 111,000 +0.02(+11.76%)
Sep 16, 2019 0.1500 0.1700 0.1500 0.1700 6,150 +0.02(+13.33%)
Sep 13, 2019 0.1500 0.1500 0.1500 0.1500 57,000 -0.01(-6.25%)
Sep 12, 2019 0.1450 0.1600 0.1250 0.1600 265,350 +0.02(+18.52%)
Sep 11, 2019 0.1500 0.1600 0.1350 0.1350 35,900 -0.02(-12.90%)
Sep 10, 2019 0.1550 0.1550 0.1550 0.1550 4,500 +0.01(+6.90%)
Sep 09, 2019 0.1600 0.1600 0.1400 0.1450 12,000 -0.01(-6.45%)
Sep 06, 2019 0.1500 0.1550 0.1500 0.1550 5,000 -0.02(-8.82%)
Sep 05, 2019 0.1750 0.1750 0.1700 0.1700 10,499 +0.01(+3.03%)
Sep 04, 2019 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-8.33%)
Aug 30, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 28, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Aug 27, 2019 0.1700 0.1750 0.1700 0.1700 131,164 +0.00(+0.00%)
Aug 26, 2019 0.1600 0.1700 0.1600 0.1700 14,500 -0.00(-2.86%)
Aug 23, 2019 0.1700 0.1750 0.1700 0.1750 29,942 -0.01(-2.78%)
Aug 22, 2019 0.1850 0.1900 0.1750 0.1800 30,480 -0.01(-5.26%)
Aug 21, 2019 0.1900 0.2100 0.1650 0.1900 357,947 -0.01(-2.56%)
Aug 20, 2019 0.1550 0.1950 0.1500 0.1950 320,521 +0.05(+39.29%)
Aug 19, 2019 0.1350 0.1400 0.1350 0.1400 40,000 +0.03(+21.74%)
Aug 16, 2019 0.1100 0.1150 0.1100 0.1150 26,600 +0.01(+4.55%)
Aug 15, 2019 0.1200 0.1200 0.1100 0.1100 22,000 -0.01(-8.33%)
Aug 14, 2019 0.1350 0.1350 0.1200 0.1200 24,000 -0.02(-14.29%)
Aug 13, 2019 0.1250 0.1400 0.1250 0.1400 3,500 +0.00(+0.00%)
Aug 09, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 08, 2019 0.1400 0.1400 0.1400 0.1400 20,500 -0.00(-3.45%)
Aug 07, 2019 0.1450 0.1450 0.1450 0.1450 15,000 -0.01(-3.33%)
Aug 06, 2019 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Aug 02, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Aug 01, 2019 0.1650 0.1650 0.1600 0.1600 44,000 +0.00(+0.00%)
Jul 31, 2019 0.1600 0.1750 0.1600 0.1600 100,950 +0.01(+6.67%)
Jul 30, 2019 0.1450 0.1600 0.1400 0.1500 29,200 -0.01(-6.25%)
Jul 29, 2019 0.1400 0.1750 0.1400 0.1600 287,700 +0.04(+39.13%)
Jul 26, 2019 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Jul 24, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jul 23, 2019 0.1100 0.1150 0.1100 0.1100 37,163 +0.01(+4.76%)
Jul 17, 2019 0.1050 0.1050 0.1050 0 -0.04(-25.00%)
Jul 16, 2019 0.1400 0.1400 0.1400 0.1400 17,500 +0.01(+7.69%)
Jul 15, 2019 0.1350 0.1350 0.1300 0.1300 170,000 -0.01(-7.14%)
Jul 11, 2019 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Jul 10, 2019 0.1500 0.1600 0.1500 0.1600 10,000 +0.01(+6.67%)
Jul 09, 2019 0.1500 0.1500 0.1500 0.1500 37,000 -0.01(-3.23%)
Jul 05, 2019 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Jul 03, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 02, 2019 0.1650 0.1650 0.1650 0.1650 30,500 -0.01(-2.94%)
Jun 28, 2019 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jun 27, 2019 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Jun 26, 2019 0.1450 0.1700 0.1450 0.1650 212,300 +0.02(+13.79%)
Jun 25, 2019 0.1450 0.1450 0.1400 0.1450 57,000 -0.01(-3.33%)
Jun 24, 2019 0.1500 0.1500 0.1500 0.1500 25,500 -0.01(-6.25%)
Jun 21, 2019 0.1650 0.1850 0.1550 0.1600 143,000 -0.01(-5.88%)
Jun 20, 2019 0.1800 0.1800 0.1700 0.1700 15,500 -0.01(-5.56%)
Jun 19, 2019 0.1800 0.1800 0.1700 0.1800 29,100 +0.00(+0.00%)
Jun 18, 2019 0.1700 0.1850 0.1600 0.1800 246,500 +0.01(+9.09%)
Jun 17, 2019 0.1700 0.1850 0.1650 0.1650 133,100 -0.02(-10.81%)
Jun 14, 2019 0.1650 0.2000 0.1650 0.1850 494,920 +0.04(+27.59%)
Jun 13, 2019 0.2200 0.2200 0.1350 0.1450 288,934 -0.06(-29.27%)
Jun 12, 2019 0.1900 0.2500 0.1600 0.2050 214,393 +0.04(+24.24%)
Jun 11, 2019 0.1200 0.1900 0.1200 0.1650 190,376 +0.05(+37.50%)
Jun 10, 2019 0.1200 0.1200 0.1200 0.1200 15,500 +0.01(+9.09%)
Jun 07, 2019 0.1000 0.1100 0.0950 0.1100 40,000 +0.02(+22.22%)
Jun 06, 2019 0.0900 0.0900 0.0900 0.0900 75,500 +0.00(+0.00%)
Jun 03, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 30, 2019 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
May 29, 2019 0.0700 0.0700 0.0700 0.0700 1,000 -0.02(-22.22%)
May 22, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 21, 2019 0.0800 0.0800 0.0800 0.0800 16,000 +0.00(+0.00%)
May 17, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 15, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 14, 2019 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+7.14%)
May 10, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 08, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.