Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Biommune Technologie (TSV: PAS )

N/A UNCHANGED
Last Price Updated: 9:30 AM EST, Dec 5, 2022 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, 2018 0.4700 0.5300 0.4700 0.5100 972,041 +0.03(+6.25%)
Apr 27, 2018 0.4900 0.4900 0.4700 0.4800 26,990 +0.00(+0.00%)
Apr 26, 2018 0.4950 0.4950 0.4750 0.4800 225,637 -0.03(-5.88%)
Apr 25, 2018 0.5000 0.5100 0.4800 0.5100 193,300 +0.01(+2.00%)
Apr 24, 2018 0.5000 0.5300 0.4900 0.5000 84,827 +0.00(+0.00%)
Apr 23, 2018 0.5100 0.5300 0.4900 0.5000 268,291 -0.04(-7.41%)
Apr 20, 2018 0.5500 0.5500 0.5200 0.5400 630,272 +0.00(+0.00%)
Apr 19, 2018 0.4800 0.5400 0.4800 0.5400 648,692 +0.06(+11.34%)
Apr 18, 2018 0.5000 0.5000 0.4700 0.4850 277,295 -0.02(-3.00%)
Apr 17, 2018 0.5200 0.5300 0.5000 0.5000 325,597 -0.03(-5.66%)
Apr 16, 2018 0.5500 0.5500 0.5100 0.5300 632,126 -0.02(-3.64%)
Apr 13, 2018 0.6000 0.6000 0.5200 0.5500 716,721 -0.04(-6.78%)
Apr 12, 2018 0.5700 0.6100 0.5500 0.5900 569,718 +0.01(+1.72%)
Apr 11, 2018 0.5800 0.5800 0.5000 0.5800 1,651,142 +0.03(+5.45%)
Apr 10, 2018 0.6500 0.6700 0.5500 0.5500 3,584,036 -0.14(-20.29%)
Apr 09, 2018 0.5200 0.6900 0.5100 0.6900 3,669,315 +0.16(+30.19%)
Apr 06, 2018 0.4500 0.5300 0.4300 0.5300 1,443,077 +0.08(+17.78%)
Apr 05, 2018 0.4150 0.4500 0.4100 0.4500 547,920 +0.03(+7.14%)
Apr 04, 2018 0.3750 0.4200 0.3600 0.4200 805,585 +0.04(+10.53%)
Apr 03, 2018 0.4250 0.4250 0.3700 0.3800 1,142,218 -0.04(-9.52%)
Apr 02, 2018 0.4300 0.4450 0.4100 0.4200 221,834 -0.02(-3.45%)
Mar 29, 2018 0.4350 0.4350 0.4350 0 +0.02(+3.57%)
Mar 28, 2018 0.4150 0.4300 0.4000 0.4200 627,244 +0.00(+0.00%)
Mar 27, 2018 0.4500 0.4500 0.4100 0.4200 842,762 -0.04(-7.69%)
Mar 26, 2018 0.4700 0.4800 0.4500 0.4550 341,278 -0.01(-3.19%)
Mar 23, 2018 0.4900 0.4950 0.4700 0.4700 481,013 -0.01(-1.05%)
Mar 22, 2018 0.5000 0.5100 0.4650 0.4750 1,911,255 -0.01(-2.06%)
Mar 21, 2018 0.4800 0.5200 0.4750 0.4850 2,375,314 +0.03(+6.59%)
Mar 20, 2018 0.4300 0.4850 0.4200 0.4550 856,155 +0.02(+3.41%)
Mar 19, 2018 0.4150 0.4400 0.4150 0.4400 510,310 +0.03(+6.02%)
Mar 16, 2018 0.4200 0.4350 0.4100 0.4150 845,967 -0.01(-2.35%)
Mar 15, 2018 0.4350 0.4400 0.4000 0.4250 1,722,909 -0.02(-3.41%)
Mar 14, 2018 0.4500 0.4750 0.4250 0.4400 2,040,626 -0.01(-2.22%)
Mar 13, 2018 0.4800 0.4800 0.4400 0.4500 1,422,485 -0.02(-5.26%)
Mar 12, 2018 0.4900 0.5000 0.4450 0.4750 1,107,532 -0.01(-1.04%)
Mar 09, 2018 0.4900 0.4950 0.4600 0.4800 1,241,673 +0.00(+0.00%)
Mar 08, 2018 0.4800 0.5100 0.4550 0.4800 1,653,241 -0.01(-2.04%)
Mar 07, 2018 0.5700 0.4800 0.4900 4,965,626 -0.06(-10.91%)
Mar 06, 2018 0.4600 0.5600 0.4250 0.5500 7,891,442 +0.09(+18.28%)
Mar 05, 2018 0.5100 0.5400 0.4550 0.4650 3,044,938 -0.07(-12.26%)
Mar 02, 2018 0.5000 0.5800 0.4950 0.5300 4,864,715 -0.02(-3.64%)
Mar 01, 2018 0.4250 0.5500 0.4050 0.5500 7,040,425 +0.15(+35.80%)
Feb 28, 2018 0.3800 0.4350 0.3800 0.4050 2,597,242 +0.02(+3.85%)
Feb 27, 2018 0.4500 0.4550 0.3600 0.3900 2,675,178 -0.07(-15.22%)
Feb 26, 2018 0.5300 0.5300 0.4600 0.4600 5,830,633 -0.07(-13.21%)
Feb 23, 2018 0.4850 0.5700 0.4400 0.5300 19,850,156 +0.06(+12.77%)
Feb 22, 2018 0.7000 0.8600 0.4550 0.4700 20,567,292 -0.25(-34.72%)
Feb 21, 2018 0.2200 0.8800 0.2200 0.7200 27,337,452 +0.52(+260.00%)
Feb 20, 2018 0.2000 0.2000 0.2000 0.2000 7,000 +0.00(+0.00%)
Feb 16, 2018 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Feb 15, 2018 0.1950 0.1950 0.1950 0.1950 28,000 +0.02(+8.33%)
Feb 14, 2018 0.1950 0.1950 0.1800 0.1800 2,500 +0.00(+0.00%)
Feb 13, 2018 0.1900 0.1900 0.1800 0.1800 57,000 -0.02(-7.69%)
Feb 12, 2018 0.1900 0.1950 0.1900 0.1950 24,500 +0.01(+2.63%)
Feb 09, 2018 0.2000 0.2000 0.1900 0.1900 16,500 -0.01(-5.00%)
Feb 08, 2018 0.2350 0.2350 0.2000 0.2000 24,000 -0.03(-13.04%)
Feb 07, 2018 0.2400 0.2400 0.2300 0.2300 23,000 -0.03(-11.54%)
Feb 06, 2018 0.2250 0.2600 0.2250 0.2600 1,500 -0.01(-1.89%)
Feb 01, 2018 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Jan 30, 2018 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Jan 26, 2018 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Jan 25, 2018 0.2850 0.2850 0.2850 0.2850 2,000 +0.02(+9.62%)
Jan 24, 2018 0.2600 0.2800 0.2500 0.2600 57,000 +0.01(+4.00%)
Jan 23, 2018 0.2350 0.2500 0.2350 0.2500 38,000 +0.02(+8.70%)
Jan 22, 2018 0.2600 0.2600 0.2300 0.2300 49,000 +0.03(+15.00%)
Jan 19, 2018 0.2500 0.2500 0.2000 0.2000 25,500 -0.08(-28.57%)
Jan 18, 2018 0.2700 0.2800 0.2700 0.2800 75,000 +0.02(+7.69%)
Jan 15, 2018 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Jan 12, 2018 0.2500 0.2750 0.2500 0.2550 26,500 +0.01(+2.00%)
Jan 11, 2018 0.2500 0.2500 0.2500 0.2500 10,000 -0.04(-13.79%)
Jan 10, 2018 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
Jan 09, 2018 0.3000 0.3000 0.3000 0.3000 20,000 -0.01(-1.64%)
Jan 05, 2018 0.3050 0.3050 0.3050 0 -0.03(-7.58%)
Jan 04, 2018 0.3300 0.3300 0.3300 0.3300 1,340 +0.01(+1.54%)
Jan 03, 2018 0.3250 0.3250 0.3250 0.3250 1,000 +0.02(+6.56%)
Dec 22, 2017 0.3050 0.3050 0.3050 0 +0.02(+8.93%)
Dec 19, 2017 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Dec 08, 2017 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Dec 07, 2017 0.3100 0.3350 0.3100 0.3100 52,000 -0.04(-11.43%)
Dec 06, 2017 0.3000 0.3500 0.3000 0.3500 28,329 +0.02(+6.06%)
Dec 05, 2017 0.3300 0.3300 0.3300 0.3300 1,300 +0.04(+13.79%)
Nov 30, 2017 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Nov 29, 2017 0.2950 0.2950 0.2950 0.2950 10,000 +0.01(+5.36%)
Nov 27, 2017 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Nov 24, 2017 0.2900 0.3000 0.2900 0.3000 30,000 +0.01(+3.45%)
Nov 23, 2017 0.2900 0.2900 0.2900 0.2900 15,000 +0.01(+1.75%)
Nov 22, 2017 0.2800 0.2850 0.2800 0.2850 7,000 +0.00(+0.00%)
Nov 21, 2017 0.2850 0.2850 0.2850 0.2850 2,500 +0.02(+9.62%)
Nov 20, 2017 0.2600 0.2600 0.2600 0.2600 7,000 +0.00(+0.00%)
Nov 17, 2017 0.2600 0.2600 0.2600 0.2600 3,000 -0.02(-8.77%)
Nov 16, 2017 0.2500 0.2850 0.2300 0.2850 52,500 +0.00(+1.79%)
Nov 15, 2017 0.2600 0.2800 0.2600 0.2800 18,000 +0.02(+7.69%)
Nov 14, 2017 0.2500 0.2600 0.2500 0.2600 9,500 +0.03(+13.04%)
Nov 13, 2017 0.2500 0.2500 0.2300 0.2300 17,000 -0.02(-8.00%)
Nov 08, 2017 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Nov 07, 2017 0.2600 0.2600 0.2600 0.2600 4,250 +0.00(+0.00%)
Nov 06, 2017 0.2600 0.2600 0.2500 0.2600 14,000 -0.01(-3.70%)
Oct 27, 2017 0.2700 0.2700 0.2700 100 -0.01(-3.57%)
Oct 26, 2017 0.2800 0.2800 0.2800 0.2800 5,000 -0.02(-6.67%)
Oct 24, 2017 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Oct 23, 2017 0.2900 0.2900 0.2800 0.2800 20,000 -0.00(-1.75%)
Oct 18, 2017 0.2850 0.2850 0.2850 0 -0.02(-6.56%)
Oct 16, 2017 0.3050 0.3050 0.3050 0 -0.04(-10.29%)
Oct 13, 2017 0.3250 0.3400 0.3250 0.3400 14,800 +0.01(+3.03%)
Oct 12, 2017 0.3300 0.3300 0.3300 0.3300 7,300 +0.05(+20.00%)
Oct 10, 2017 0.2750 0.2750 0.2750 0 -0.05(-16.67%)
Oct 06, 2017 0.3350 0.3350 0.3300 0.3300 13,500 -0.05(-13.16%)
Oct 03, 2017 0.3800 0.3800 0.3800 0 -0.07(-15.56%)
Sep 29, 2017 0.4500 0.4500 0.4500 0 +0.06(+15.38%)
Sep 27, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 25, 2017 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Sep 22, 2017 0.4000 0.4000 0.4000 0.4000 2,000 -0.02(-4.76%)
Sep 21, 2017 0.3850 0.4200 0.3850 0.4200 62,600 +0.02(+5.00%)
Sep 20, 2017 0.3850 0.4000 0.3850 0.4000 14,000 +0.00(+0.00%)
Sep 19, 2017 0.3850 0.4000 0.3850 0.4000 5,000 +0.08(+23.08%)
Sep 18, 2017 0.3250 0.3250 0.3250 0.3250 1,500 -0.03(-9.72%)
Sep 12, 2017 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Sep 11, 2017 0.3800 0.3800 0.3800 0.3800 4,000 +0.02(+5.56%)
Sep 06, 2017 0.3600 0.3600 0.3600 0 +0.06(+20.00%)
Sep 05, 2017 0.3000 0.3000 0.3000 0.3000 1,500 -0.08(-21.05%)
Aug 31, 2017 0.3800 0.3800 0.3800 0 +0.06(+18.75%)
Aug 29, 2017 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Aug 23, 2017 0.3400 0.3400 0.3400 0 +0.03(+9.68%)
Aug 22, 2017 0.3100 0.3100 0.3100 0.3100 1,400 -0.07(-17.33%)
Aug 21, 2017 0.3500 0.3750 0.3500 0.3750 19,000 -0.08(-16.67%)
Aug 16, 2017 0.4500 0.4500 0.4500 0 +0.07(+18.42%)
Aug 15, 2017 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
Aug 14, 2017 0.3800 0.3800 0.3800 0.3800 1,500 +0.00(+0.00%)
Aug 11, 2017 0.3800 0.3800 0.3800 0.3800 13,500 +0.00(+0.00%)
Aug 08, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 04, 2017 0.3800 0.3800 0.3800 0.3800 500 -0.02(-5.00%)
Aug 01, 2017 0.4000 0.4000 0.4000 0 +0.06(+17.65%)
Jul 31, 2017 0.3400 0.3400 0.3400 0.3400 2,000 +0.01(+3.03%)
Jul 28, 2017 0.3300 0.3300 0.3300 0.3300 1,500 +0.02(+6.45%)
Jul 27, 2017 0.3100 0.3100 0.3100 0.3100 10,000 +0.01(+3.33%)
Jul 26, 2017 0.3000 0.3000 0.3000 0.3000 10,000 +0.02(+7.14%)
Jul 24, 2017 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Jul 18, 2017 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Jul 13, 2017 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Jul 12, 2017 0.2950 0.2950 0.2950 0.2950 54,000 +0.01(+5.36%)
Jul 11, 2017 0.2900 0.2900 0.2800 0.2800 15,000 -0.02(-6.67%)
Jul 10, 2017 0.2950 0.3000 0.2950 0.3000 100,000 -0.03(-9.09%)
Jul 05, 2017 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Jul 04, 2017 0.3000 0.3000 0.3000 0.3000 75,750 -0.02(-6.25%)
Jul 03, 2017 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 29, 2017 0.3200 0.3200 0.3200 332 -0.01(-3.03%)
Jun 27, 2017 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Jun 26, 2017 0.3500 0.3500 0.3500 0.3500 20,000 +0.01(+4.48%)
Jun 23, 2017 0.3100 0.3350 0.3000 0.3350 19,000 +0.03(+8.06%)
Jun 22, 2017 0.3100 0.3100 0.3100 0.3100 2,300 +0.01(+3.33%)
Jun 20, 2017 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Jun 16, 2017 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Jun 15, 2017 0.3600 0.3900 0.3600 0.3700 33,000 -0.03(-7.50%)
Jun 12, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 09, 2017 0.4000 0.4000 0.4000 0.4000 4,000 +0.01(+2.56%)
Jun 07, 2017 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
Jun 06, 2017 0.3500 0.3500 0.3500 0.3500 5,000 +0.01(+4.48%)
Jun 05, 2017 0.3000 0.3350 0.3000 0.3350 42,000 -0.01(-4.29%)
Jun 02, 2017 0.3500 0.3500 0.3500 0.3500 4,000 +0.05(+16.67%)
May 31, 2017 0.3000 0.3000 0.3000 0 -0.08(-21.05%)
May 29, 2017 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
May 26, 2017 0.4000 0.4000 0.4000 0.4000 2,940 -0.01(-2.44%)
May 24, 2017 0.4100 0.4100 0.4100 342 +0.03(+7.89%)
May 23, 2017 0.3800 0.3800 0.3800 0.3800 1,100 +0.01(+1.33%)
May 18, 2017 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
May 17, 2017 0.3850 0.4000 0.3600 0.4000 65,200 -0.05(-11.11%)
May 10, 2017 0.4500 0.4500 0.4500 0 +0.07(+18.42%)
May 08, 2017 0.3800 0.3800 0.3800 0 -0.07(-15.56%)
May 03, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 02, 2017 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.