Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biomark Diagnostics Inc (OP: BMKDF )

0.1880 UNCHANGED
Streaming Delayed Price Updated: 10:49 AM EDT, May 20, 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 (%)
May 28, 2021 0.2970 0.3345 0.2970 0.3331 13,144 +0.01(+3.25%)
May 27, 2021 0.3248 0.3250 0.3210 0.3226 30,113 +0.02(+7.25%)
May 26, 2021 0.3072 0.3072 0.2959 0.3008 3,386 -0.01(-2.97%)
May 25, 2021 0.3154 0.3171 0.3100 0.3100 11,100 -0.02(-6.06%)
May 24, 2021 0.3300 0.3300 0.2950 0.3300 2,392 +0.04(+12.24%)
May 21, 2021 0.2726 0.3060 0.2720 0.2940 29,557 +0.01(+2.12%)
May 20, 2021 0.2550 0.2914 0.2550 0.2879 6,471 +0.02(+6.63%)
May 19, 2021 0.2710 0.2874 0.2700 0.2700 16,222 -0.02(-5.63%)
May 18, 2021 0.2860 0.2861 0.2860 0.2861 886 +0.00(+0.03%)
May 17, 2021 0.2710 0.2903 0.2710 0.2860 33,936 -0.02(-6.08%)
May 14, 2021 0.3237 0.3237 0.2872 0.3045 18,007 +0.02(+5.84%)
May 13, 2021 0.3000 0.3082 0.2708 0.2877 127,795 -0.02(-7.10%)
May 12, 2021 0.3419 0.3419 0.3097 0.3097 50,177 -0.01(-3.97%)
May 11, 2021 0.3459 0.3618 0.3225 0.3225 33,594 -0.03(-9.38%)
May 10, 2021 0.3590 0.3590 0.3410 0.3559 4,346 -0.00(-0.86%)
May 07, 2021 0.3554 0.3590 0.3470 0.3590 41,514 +0.03(+7.61%)
May 06, 2021 0.3140 0.3336 0.3103 0.3336 13,643 +0.01(+2.65%)
May 05, 2021 0.3568 0.3568 0.3213 0.3250 90,422 -0.02(-7.09%)
May 04, 2021 0.3650 0.3901 0.3498 0.3498 30,253 -0.02(-5.51%)
May 03, 2021 0.3906 0.4039 0.3692 0.3702 94,485 -0.03(-6.96%)
Apr 30, 2021 0.4185 0.4435 0.3862 0.3979 89,700 -0.03(-6.60%)
Apr 29, 2021 0.4516 0.5055 0.4187 0.4260 47,560 -0.03(-7.15%)
Apr 28, 2021 0.4683 0.4690 0.4384 0.4588 15,866 +0.01(+1.64%)
Apr 27, 2021 0.4600 0.4630 0.4267 0.4514 23,594 +0.02(+5.49%)
Apr 26, 2021 0.4461 0.4586 0.4164 0.4279 36,141 -0.02(-3.84%)
Apr 23, 2021 0.4350 0.4450 0.4153 0.4450 65,500 +0.02(+3.73%)
Apr 22, 2021 0.4465 0.4751 0.4200 0.4290 68,177 -0.02(-4.13%)
Apr 21, 2021 0.4960 0.4960 0.3800 0.4475 130,257 -0.01(-1.21%)
Apr 20, 2021 0.4680 0.4840 0.4400 0.4530 138,070 -0.02(-3.21%)
Apr 19, 2021 0.4530 0.5083 0.4425 0.4680 514,198 +0.02(+3.31%)
Apr 16, 2021 0.3917 0.4598 0.3917 0.4530 93,600 +0.09(+25.73%)
Apr 15, 2021 0.3502 0.3603 0.3502 0.3603 7,987 +0.01(+3.92%)
Apr 14, 2021 0.3820 0.3820 0.3467 0.3467 5,950 -0.02(-4.15%)
Apr 13, 2021 0.3371 0.3617 0.3371 0.3617 3,200 +0.01(+3.28%)
Apr 12, 2021 0.3864 0.3864 0.3502 0.3502 13,800 -0.01(-2.94%)
Apr 09, 2021 0.3328 0.3674 0.3328 0.3608 55,300 +0.02(+5.22%)
Apr 08, 2021 0.3499 0.3499 0.3429 0.3429 1,500 -0.01(-1.86%)
Apr 07, 2021 0.3494 0.3494 0.3494 0.3494 1,000 -0.00(-0.51%)
Apr 06, 2021 0.3512 0.3512 0.3512 0.3512 200 +0.01(+1.71%)
Apr 05, 2021 0.3615 0.3615 0.3453 0.3453 3,375 -0.01(-2.73%)
Apr 01, 2021 0.3376 0.3744 0.3376 0.3550 39,400 +0.03(+7.74%)
Mar 31, 2021 0.3266 0.3352 0.3266 0.3295 28,461 +0.00(+0.73%)
Mar 30, 2021 0.3390 0.3390 0.3271 0.3271 2,901 -0.01(-2.04%)
Mar 29, 2021 0.3300 0.3342 0.3251 0.3339 21,400 -0.00(-0.15%)
Mar 26, 2021 0.3386 0.3386 0.2918 0.3344 21,900 -0.02(-4.43%)
Mar 25, 2021 0.3499 0.3499 0.3499 0.3499 285 -0.01(-1.82%)
Mar 24, 2021 0.3578 0.3747 0.3564 0.3564 6,400 -0.00(-1.30%)
Mar 23, 2021 0.3560 0.3779 0.3365 0.3611 39,664 -0.03(-6.84%)
Mar 22, 2021 0.3921 0.3961 0.3598 0.3876 14,500 +0.03(+8.82%)
Mar 19, 2021 0.3883 0.4170 0.3562 0.3562 12,700 -0.03(-8.10%)
Mar 18, 2021 0.3949 0.4000 0.3632 0.3876 68,849 -0.00(-0.97%)
Mar 17, 2021 0.4270 0.4270 0.3847 0.3914 89,552 -0.01(-2.15%)
Mar 16, 2021 0.3930 0.4179 0.3726 0.4000 137,956 +0.04(+11.51%)
Mar 15, 2021 0.3529 0.3587 0.3500 0.3587 7,459 +0.01(+3.46%)
Mar 11, 2021 0.3467 0.3467 0.3467 0 +0.01(+1.97%)
Mar 10, 2021 0.3400 0.3400 0.3400 0.3400 2,001 -0.02(-5.19%)
Mar 09, 2021 0.4149 0.4200 0.3583 0.3586 31,935 -0.06(-14.35%)
Mar 08, 2021 0.3689 0.4187 0.3689 0.4187 3,500 +0.08(+22.11%)
Mar 05, 2021 0.2600 0.3548 0.2600 0.3429 38,900 +0.08(+29.15%)
Mar 04, 2021 0.2655 0.2655 0.2655 0.2655 11,000 -0.00(-1.52%)
Mar 03, 2021 0.2770 0.2770 0.2696 0.2696 5,000 +0.01(+5.27%)
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.