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 (%)
Jul 27, 2020 0.2019 0.2019 0.2019 0 -0.00(-0.15%)
Jul 23, 2020 0.2022 0.2022 0.2022 0 +0.00(+2.12%)
Jul 20, 2020 0.1980 0.1980 0.1980 0 +0.03(+18.71%)
Jul 17, 2020 0.1555 0.1668 0.1490 0.1668 25,700 +0.03(+23.56%)
Jul 16, 2020 0.1394 0.1394 0.1292 0.1350 5,311 +0.02(+16.38%)
Jul 15, 2020 0.1056 0.1160 0.1056 0.1160 26,820 +0.02(+16.00%)
Jul 14, 2020 0.1000 0.1000 0.1000 0.1000 2,156 -0.01(-9.50%)
Jul 10, 2020 0.1105 0.1105 0.1105 0 +0.00(+4.34%)
Jul 09, 2020 0.1059 0.1059 0.1059 0.1059 3,000 -0.01(-5.78%)
Jul 08, 2020 0.1037 0.1200 0.1022 0.1124 5,729 -0.01(-5.39%)
Jul 07, 2020 0.1045 0.1188 0.1027 0.1188 6,500 +0.02(+16.93%)
Jul 06, 2020 0.1016 0.1016 0.1016 8 +0.00(+0.00%)
Jul 02, 2020 0.1332 0.1332 0.1016 0.1016 6,100 -0.04(-26.27%)
Jul 01, 2020 0.1378 0.1378 0.1378 5 +0.00(+0.00%)
Jun 30, 2020 0.1378 0.1378 0.1378 0.1378 100 +0.01(+9.80%)
Jun 29, 2020 0.1255 0.1255 0.1255 0.1255 1,003 -0.00(-0.95%)
Jun 26, 2020 0.1267 0.1267 0.1267 0.1267 500 +0.03(+27.85%)
Jun 25, 2020 0.0991 0.0991 0.0991 5 +0.00(+0.00%)
Jun 24, 2020 0.0991 0.0991 0.0991 0.0991 9,000 -0.02(-15.66%)
Jun 23, 2020 0.1309 0.1309 0.1072 0.1175 18,424 -0.02(-12.90%)
Jun 22, 2020 0.1349 0.1349 0.1349 0.1349 13,300 +0.01(+9.67%)
Jun 19, 2020 0.1229 0.1249 0.1229 0.1230 8,200 -0.00(-1.91%)
Jun 18, 2020 0.1350 0.1400 0.1254 0.1254 6,800 +0.00(+2.20%)
Jun 17, 2020 0.1253 0.1301 0.1150 0.1227 16,705 -0.01(-8.43%)
Jun 16, 2020 0.0999 0.1340 0.0999 0.1340 4,148 +0.04(+40.46%)
Jun 15, 2020 0.1045 0.1107 0.0954 0.0954 13,628 -0.03(-21.22%)
Jun 12, 2020 0.1300 0.1300 0.1211 0.1211 12,500 -0.03(-17.62%)
Jun 11, 2020 0.1678 0.1813 0.1470 0.1470 43,350 -0.00(-2.00%)
Jun 10, 2020 0.1343 0.1779 0.1343 0.1500 129,886 +0.04(+35.62%)
Jun 08, 2020 0.1106 0.1106 0.1106 0 -0.02(-12.29%)
Jun 05, 2020 0.1261 0.1261 0.1261 0.1261 3,700 -0.01(-7.21%)
Jun 03, 2020 0.1359 0.1359 0.1359 0 +0.00(+1.34%)
Jun 02, 2020 0.1239 0.1346 0.1239 0.1341 1,785 +0.03(+24.51%)
Jun 01, 2020 0.1678 0.1678 0.1077 0.1077 1,972 -0.06(-34.09%)
May 29, 2020 0.1110 0.1650 0.1102 0.1634 75,300 +0.06(+56.51%)
May 28, 2020 0.1044 0.1044 0.1044 1 +0.00(+0.00%)
May 27, 2020 0.1044 0.1044 0.1044 0.1044 2,000 +0.01(+14.10%)
May 26, 2020 0.0915 0.0915 0.0915 160 +0.00(+0.00%)
May 21, 2020 0.0915 0.0915 0.0915 0 +0.00(+0.00%)
May 20, 2020 0.0915 0.0915 0.0915 0.0915 1,000 -0.02(-21.12%)
May 19, 2020 0.1160 0.1160 0.1160 14 +0.00(+0.00%)
May 18, 2020 0.1160 0.1160 0.1160 0.1160 10,000 +0.03(+38.10%)
May 15, 2020 0.0864 0.0864 0.0840 0.0840 30,000 -0.01(-12.59%)
May 14, 2020 0.0997 0.0997 0.0961 0.0961 2,150 -0.00(-3.90%)
May 12, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.12%)
May 11, 2020 0.1043 0.1043 0.1043 0.1043 15,002 -0.00(-0.67%)
May 05, 2020 0.1050 0.1050 0.1050 0 +0.01(+8.81%)
May 01, 2020 0.0965 0.0965 0.0965 0 -0.01(-7.03%)
Apr 30, 2020 0.1038 0.1038 0.1038 0.1038 100 +0.01(+15.33%)
Apr 29, 2020 0.0908 0.0908 0.0900 0.0900 83,000 -0.00(-0.55%)
Apr 28, 2020 0.0980 0.0980 0.0905 0.0905 4,100 +0.01(+7.48%)
Apr 24, 2020 0.0842 0.0842 0.0842 0 -0.02(-17.45%)
Apr 23, 2020 0.1020 0.1020 0.0931 0.1020 2,200 +0.01(+6.69%)
Apr 22, 2020 0.0956 0.0956 0.0956 0.0956 300 -0.00(-0.10%)
Apr 17, 2020 0.0957 0.0957 0.0957 0 -0.02(-15.38%)
Apr 06, 2020 0.1131 0.1131 0.1131 0 -0.02(-12.33%)
Apr 03, 2020 0.1290 0.1290 0.1290 0.1290 9,300 +0.00(+2.06%)
Apr 01, 2020 0.1264 0.1264 0.1264 0 -0.00(-3.51%)
Mar 31, 2020 0.1320 0.1320 0.1310 0.1310 10,100 +0.01(+3.97%)
Mar 30, 2020 0.1320 0.1320 0.1260 0.1260 7,301 -0.01(-3.82%)
Mar 25, 2020 0.1310 0.1310 0.1310 0 +0.01(+5.56%)
Mar 23, 2020 0.1241 0.1241 0.1241 0 -0.01(-10.72%)
Mar 20, 2020 0.1400 0.1400 0.1390 0.1390 30,300 +0.04(+45.09%)
Mar 18, 2020 0.0958 0.0958 0.0958 0 -0.01(-11.87%)
Mar 17, 2020 0.1087 0.1087 0.1087 0.1087 4,000 -0.04(-25.60%)
Mar 12, 2020 0.1461 0.1461 0.1461 0 +0.03(+23.81%)
Mar 09, 2020 0.1180 0.1180 0.1180 0 -0.01(-6.50%)
Mar 04, 2020 0.1262 0.1262 0.1262 0 +0.00(+0.00%)
Feb 27, 2020 0.1262 0.1262 0.1262 0 -0.01(-5.54%)
Feb 26, 2020 0.1336 0.1336 0.1336 0.1336 10,000 -0.01(-4.84%)
Feb 24, 2020 0.1404 0.1404 0.1404 0 +0.01(+5.09%)
Feb 21, 2020 0.1484 0.1484 0.1336 0.1336 1,600 -0.00(-0.60%)
Feb 12, 2020 0.1344 0.1344 0.1344 0 -0.01(-6.01%)
Feb 06, 2020 0.1430 0.1430 0.1430 0 -0.00(-1.79%)
Feb 05, 2020 0.1456 0.1456 0.1456 0.1456 3,571 +0.01(+4.37%)
Feb 03, 2020 0.1395 0.1395 0.1395 0 -0.01(-6.06%)
Jan 31, 2020 0.1485 0.1485 0.1485 0.1485 28,500 -0.01(-4.32%)
Jan 29, 2020 0.1552 0.1552 0.1552 0 -0.01(-8.71%)
Jan 27, 2020 0.1700 0.1700 0.1700 0 -0.02(-8.45%)
Jan 14, 2020 0.1857 0.1857 0.1857 0 -0.02(-8.02%)
Jan 07, 2020 0.2019 0.2019 0.2019 0 +0.01(+3.12%)
Jan 06, 2020 0.1958 0.1958 0.1958 0.1958 500 +0.04(+26.16%)
Dec 31, 2019 0.1552 0.1552 0.1552 0 -0.06(-28.05%)
Dec 26, 2019 0.2157 0.2157 0.2157 0 +0.01(+6.26%)
Dec 16, 2019 0.2030 0.2030 0.2030 0 +0.00(+1.50%)
Dec 13, 2019 0.2000 0.2000 0.2000 0.2000 2,000 +0.02(+8.93%)
Dec 11, 2019 0.1836 0.1836 0.1836 0 -0.00(-0.76%)
Dec 10, 2019 0.1870 0.1870 0.1850 0.1850 54,000 -0.00(-1.07%)
Dec 09, 2019 0.1900 0.1900 0.1869 0.1870 18,500 -0.02(-10.95%)
Dec 03, 2019 0.2100 0.2100 0.2100 0 +0.00(+1.40%)
Nov 22, 2019 0.2071 0.2071 0.2071 0 -0.01(-4.08%)
Nov 21, 2019 0.2159 0.2159 0.2159 0.2159 4,000 +0.04(+19.94%)
Nov 19, 2019 0.1800 0.1800 0.1800 0 +0.04(+24.14%)
Nov 18, 2019 0.1288 0.1450 0.1288 0.1450 36,000 +0.03(+22.99%)
Nov 12, 2019 0.1179 0.1179 0.1179 0 -0.01(-10.00%)
Nov 08, 2019 0.1310 0.1310 0.1310 0 +0.00(+0.00%)
Nov 07, 2019 0.1310 0.1310 0.1310 0.1310 3,000 +0.00(+0.00%)
Nov 04, 2019 0.1310 0.1310 0.1310 0 +0.00(+0.00%)
Nov 01, 2019 0.1310 0.1310 0.1310 0.1310 2,300 +0.00(+0.00%)
Oct 31, 2019 0.1310 0.1310 0.1310 0.1310 2,000 +0.00(+0.00%)
Oct 30, 2019 0.1310 0.1310 0.1310 0.1310 11,500 -0.02(-13.82%)
Oct 22, 2019 0.1520 0.1520 0.1520 0 +0.00(+0.00%)
Oct 10, 2019 0.1520 0.1520 0.1520 0 +0.00(+1.33%)
Oct 09, 2019 0.1500 0.1500 0.1500 0.1500 67,333 -0.00(-1.96%)
Oct 08, 2019 0.1500 0.1530 0.1500 0.1530 10,500 -0.02(-8.93%)
Sep 26, 2019 0.1680 0.1680 0.1680 0 -0.00(-1.75%)
Sep 19, 2019 0.1710 0.1710 0.1710 0 -0.01(-4.31%)
Sep 18, 2019 0.1600 0.1787 0.1595 0.1787 70,000 +0.04(+27.64%)
Sep 17, 2019 0.1410 0.1420 0.1400 0.1400 37,000 +0.03(+31.33%)
Sep 12, 2019 0.1066 0.1066 0.1066 0 -0.03(-22.19%)
Aug 23, 2019 0.1370 0.1370 0.1370 0 -0.01(-5.12%)
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.