Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Biomark Diagnostics Inc (OP: BMKDF )

0.1880 UNCHANGED
Last 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 (%)
Dec 31, 2021 0.2108 0.2108 0.1898 0.1898 31,000 -0.01(-7.01%)
Dec 30, 2021 0.2041 0.2041 0.2041 0.2041 2,000 +0.01(+3.87%)
Dec 29, 2021 0.2149 0.2149 0.1965 0.1965 2,341 -0.01(-5.03%)
Dec 28, 2021 0.2138 0.2138 0.2069 0.2069 1,306 +0.00(+0.00%)
Dec 27, 2021 0.2069 0.2069 0.2069 0.2069 4,030 -0.00(-1.48%)
Dec 23, 2021 0.2115 0.2157 0.2095 0.2100 27,629 -0.01(-5.87%)
Dec 22, 2021 0.2124 0.2231 0.2090 0.2231 59,500 +0.01(+5.99%)
Dec 21, 2021 0.2105 0.2105 0.2105 0.2105 268 +0.01(+2.43%)
Dec 20, 2021 0.2055 0.2055 0.2055 0.2055 1,010 -0.01(-6.59%)
Dec 15, 2021 0.2200 0.2200 0.2200 5 +0.00(+1.01%)
Dec 14, 2021 0.2245 0.2245 0.2178 0.2178 550 -0.01(-6.12%)
Dec 13, 2021 0.2333 0.2333 0.2320 0.2320 9,075 -0.00(-0.90%)
Dec 09, 2021 0.2341 0.2341 0.2341 0 +0.02(+7.04%)
Dec 08, 2021 0.2358 0.2358 0.2187 0.2187 5,320 -0.01(-2.80%)
Dec 07, 2021 0.2320 0.2320 0.2250 0.2250 2,520 -0.01(-3.02%)
Dec 06, 2021 0.2320 0.2320 0.2320 0.2320 400 +0.00(+1.53%)
Dec 01, 2021 0.2285 0.2285 0.2285 10 +0.00(+1.42%)
Nov 30, 2021 0.2340 0.2346 0.2253 0.2253 84,100 +0.04(+18.58%)
Nov 29, 2021 0.2243 0.2243 0.1867 0.1900 57,710 -0.02(-9.26%)
Nov 26, 2021 0.2017 0.2128 0.2017 0.2094 29,000 +0.00(+0.19%)
Nov 24, 2021 0.2093 0.2099 0.2020 0.2090 30,630 +0.01(+5.72%)
Nov 23, 2021 0.2067 0.2067 0.1951 0.1977 80,349 +0.00(+2.44%)
Nov 22, 2021 0.1789 0.1936 0.1789 0.1930 30,050 +0.00(+0.68%)
Nov 18, 2021 0.1917 0.1917 0.1917 36 +0.01(+7.70%)
Nov 17, 2021 0.1780 0.1780 0.1780 0.1780 4,910 +0.00(+1.25%)
Nov 15, 2021 0.1758 0.1758 0.1758 0 -0.02(-8.44%)
Nov 12, 2021 0.1920 0.1920 0.1920 0.1920 905 -0.00(-0.62%)
Nov 11, 2021 0.1932 0.1932 0.1932 0.1932 1,000 +0.00(+2.06%)
Nov 05, 2021 0.1893 0.1893 0.1893 90 +0.02(+9.30%)
Nov 03, 2021 0.1732 0.1732 0.1732 0 +0.00(+1.46%)
Nov 02, 2021 0.1707 0.1707 0.1707 0.1707 200 -0.01(-5.48%)
Nov 01, 2021 0.1806 0.1806 0.1806 0.1806 5,000 -0.01(-4.70%)
Oct 28, 2021 0.1895 0.1895 0.1895 90 +0.01(+4.18%)
Oct 27, 2021 0.1819 0.1819 0.1761 0.1819 845 +0.00(+2.71%)
Oct 22, 2021 0.1771 0.1771 0.1771 36 -0.00(-1.39%)
Oct 21, 2021 0.1900 0.1900 0.1766 0.1796 17,800 -0.00(-0.88%)
Oct 20, 2021 0.1739 0.1812 0.1739 0.1812 4,000 -0.01(-2.69%)
Oct 19, 2021 0.1731 0.1862 0.1649 0.1862 1,620 +0.00(+1.03%)
Oct 18, 2021 0.1843 0.1843 0.1843 0.1843 300 +0.01(+8.41%)
Oct 15, 2021 0.1434 0.1700 0.1434 0.1700 60,200 +0.03(+22.39%)
Oct 14, 2021 0.1447 0.1447 0.1389 0.1389 40,730 -0.01(-7.40%)
Oct 12, 2021 0.1500 0.1500 0.1500 0 +0.00(+1.69%)
Oct 11, 2021 0.1290 0.1475 0.1290 0.1475 7,250 +0.00(+2.15%)
Oct 08, 2021 0.1444 0.1444 0.1444 0.1444 2,900 -0.02(-11.36%)
Oct 07, 2021 0.1629 0.1629 0.1629 0.1629 608 +0.02(+10.44%)
Oct 05, 2021 0.1475 0.1475 0.1475 10 +0.01(+7.43%)
Oct 04, 2021 0.1466 0.1466 0.1340 0.1373 1,880 -0.00(-3.38%)
Oct 01, 2021 0.1439 0.1439 0.1421 0.1421 3,211 -0.00(-1.80%)
Sep 30, 2021 0.1447 0.1447 0.1447 0.1447 1,000 +0.00(+1.19%)
Sep 28, 2021 0.1430 0.1430 0.1430 0 -0.00(-3.18%)
Sep 23, 2021 0.1477 0.1477 0.1477 20 -0.01(-3.34%)
Sep 22, 2021 0.1525 0.1528 0.1525 0.1528 1,100 +0.01(+6.85%)
Sep 20, 2021 0.1430 0.1430 0.1430 20 -0.02(-10.01%)
Sep 17, 2021 0.1589 0.1589 0.1589 0.1589 1,400 +0.01(+5.30%)
Sep 16, 2021 0.1509 0.1509 0.1509 0.1509 550 +0.01(+4.65%)
Sep 14, 2021 0.1442 0.1442 0.1442 0 +0.00(+0.56%)
Sep 13, 2021 0.1505 0.1579 0.1434 0.1434 4,850 +0.01(+7.82%)
Sep 10, 2021 0.1330 0.1330 0.1330 0.1330 125 -0.02(-11.33%)
Sep 09, 2021 0.1500 0.1500 0.1500 0.1500 20,000 -0.01(-3.72%)
Sep 03, 2021 0.1558 0.1558 0.1558 62 -0.01(-5.35%)
Sep 01, 2021 0.1646 0.1646 0.1646 0 +0.01(+3.33%)
Aug 30, 2021 0.1593 0.1593 0.1593 0 -0.00(-1.61%)
Aug 27, 2021 0.1619 0.1619 0.1619 0.1619 1,001 +0.00(+0.00%)
Aug 26, 2021 0.1664 0.1664 0.1619 0.1619 6,931 -0.01(-4.65%)
Aug 25, 2021 0.1698 0.1698 0.1698 0.1698 3,350 +0.01(+8.71%)
Aug 24, 2021 0.1567 0.1567 0.1562 0.1562 1,400 -0.01(-5.90%)
Aug 23, 2021 0.1613 0.1684 0.1613 0.1660 36,450 -0.01(-3.15%)
Aug 17, 2021 0.1714 0.1714 0.1714 0 +0.01(+6.79%)
Aug 16, 2021 0.1605 0.1605 0.1605 0.1605 135 -0.01(-7.39%)
Aug 13, 2021 0.1733 0.1733 0.1733 0.1733 161 +0.01(+4.40%)
Aug 10, 2021 0.1660 0.1660 0.1660 0 +0.00(+2.41%)
Aug 09, 2021 0.1616 0.1621 0.1580 0.1621 1,200 -0.00(-1.22%)
Aug 06, 2021 0.1666 0.1666 0.1641 0.1641 240 +0.00(+1.93%)
Aug 05, 2021 0.1569 0.1628 0.1556 0.1610 11,710 -0.00(-0.06%)
Jul 29, 2021 0.1611 0.1611 0.1611 25 +0.00(+0.25%)
Jul 27, 2021 0.1607 0.1607 0.1607 0 +0.00(+0.00%)
Jul 23, 2021 0.1607 0.1607 0.1607 0 -0.01(-6.24%)
Jul 22, 2021 0.1714 0.1714 0.1714 0.1714 2,016 +0.01(+4.51%)
Jul 20, 2021 0.1640 0.1640 0.1640 0 -0.00(-1.86%)
Jul 15, 2021 0.1671 0.1671 0.1671 0 -0.01(-3.97%)
Jul 14, 2021 0.1749 0.1749 0.1740 0.1740 7,000 +0.01(+9.23%)
Jul 13, 2021 0.1916 0.1916 0.1558 0.1593 2,950 -0.03(-16.11%)
Jul 12, 2021 0.1971 0.1971 0.1659 0.1899 18,300 +0.01(+3.77%)
Jul 09, 2021 0.1830 0.1830 0.1830 0.1830 1,550 -0.00(-2.30%)
Jul 08, 2021 0.1873 0.1873 0.1873 0.1873 2,030 +0.01(+5.82%)
Jul 07, 2021 0.1770 0.1770 0.1770 0.1770 2,200 -0.00(-2.21%)
Jul 06, 2021 0.1869 0.1872 0.1810 0.1810 2,500 -0.01(-3.10%)
Jul 02, 2021 0.1833 0.1868 0.1800 0.1868 12,500 +0.01(+6.74%)
Jul 01, 2021 0.1750 0.1750 0.1750 0.1750 1,000 -0.01(-5.86%)
Jun 30, 2021 0.1859 0.1859 0.1859 0.1859 950 -0.01(-3.53%)
Jun 29, 2021 0.1847 0.1927 0.1847 0.1927 3,201 +0.01(+3.27%)
Jun 28, 2021 0.1680 0.1932 0.1680 0.1866 2,411 -0.00(-1.58%)
Jun 25, 2021 0.2085 0.2200 0.1896 0.1896 88,131 -0.01(-2.87%)
Jun 24, 2021 0.1921 0.1952 0.1894 0.1952 28,800 +0.00(+0.10%)
Jun 23, 2021 0.2000 0.2000 0.1950 0.1950 13,201 -0.01(-2.50%)
Jun 22, 2021 0.2114 0.2231 0.1916 0.2000 50,101 -0.02(-10.31%)
Jun 21, 2021 0.2180 0.2230 0.2180 0.2230 10,101 -0.00(-1.33%)
Jun 18, 2021 0.2260 0.2396 0.2260 0.2260 200 -0.00(-1.53%)
Jun 17, 2021 0.2532 0.2532 0.2295 0.2295 22,391 -0.02(-7.38%)
Jun 16, 2021 0.2495 0.2495 0.2330 0.2478 18,625 -0.01(-2.75%)
Jun 15, 2021 0.2505 0.2548 0.2494 0.2548 5,400 -0.04(-14.18%)
Jun 14, 2021 0.3210 0.3210 0.2732 0.2969 11,275 -0.01(-3.57%)
Jun 09, 2021 0.3079 0.3079 0.3079 0 -0.00(-0.65%)
Jun 08, 2021 0.2973 0.3102 0.2830 0.3099 20,956 -0.00(-1.49%)
Jun 07, 2021 0.3054 0.3146 0.3054 0.3146 3,325 +0.00(+1.48%)
Jun 04, 2021 0.3320 0.3437 0.3100 0.3100 9,042 -0.01(-3.00%)
Jun 03, 2021 0.3319 0.3473 0.3196 0.3196 7,618 -0.00(-1.51%)
Jun 02, 2021 0.3263 0.3263 0.3183 0.3245 2,115 -0.01(-4.25%)
Jun 01, 2021 0.3599 0.3599 0.3389 0.3389 7,870 +0.01(+1.74%)
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%)
Mar 02, 2021 0.2601 0.2601 0.2110 0.2561 2,590 +0.07(+37.54%)
Feb 26, 2021 0.1862 0.1862 0.1862 0 +0.00(+1.58%)
Feb 25, 2021 0.1833 0.1833 0.1833 0.1833 6,500 +0.01(+3.21%)
Feb 23, 2021 0.1776 0.1776 0.1776 0 +0.01(+7.38%)
Feb 19, 2021 0.1654 0.1654 0.1654 0 -0.01(-3.78%)
Feb 18, 2021 0.1719 0.1719 0.1719 0.1719 1,000 -0.01(-3.21%)
Feb 16, 2021 0.1776 0.1776 0.1776 0 +0.01(+3.26%)
Feb 12, 2021 0.1910 0.1910 0.1720 0.1720 5,200 -0.01(-3.91%)
Feb 10, 2021 0.1790 0.1790 0.1790 0 -0.02(-7.78%)
Feb 09, 2021 0.1941 0.1941 0.1941 0.1941 200 +0.00(+0.99%)
Feb 08, 2021 0.1994 0.1994 0.1721 0.1922 22,100 -0.00(-0.05%)
Feb 05, 2021 0.1818 0.1980 0.1818 0.1923 94,800 +0.04(+23.27%)
Feb 04, 2021 0.1560 0.1560 0.1560 10 +0.00(+0.00%)
Feb 03, 2021 0.1560 0.1566 0.1560 0.1560 75,500 +0.03(+25.40%)
Jan 29, 2021 0.1244 0.1244 0.1244 0 +0.01(+11.37%)
Jan 28, 2021 0.1117 0.1117 0.1117 0.1117 5,000 -0.01(-6.92%)
Jan 26, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 25, 2021 0.1199 0.1200 0.1199 0.1200 5,500 -0.02(-12.85%)
Jan 05, 2021 0.1377 0.1377 0.1377 0 -0.02(-13.61%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.