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

Bioasis Technologies Inc (TSV: BTI )

0.0050 UNCHANGED
Last Price Updated: 3:52 PM EDT, Mar 18, 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, 2009 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Dec 30, 2009 0.6900 0.6900 0.6900 0.6900 26,000 +0.00(+0.00%)
Dec 29, 2009 0.7000 0.7000 0.6800 0.6900 35,000 +0.02(+2.99%)
Dec 24, 2009 0.7000 0.7000 0.6700 0.6700 24,000 -0.03(-4.29%)
Dec 23, 2009 0.6500 0.7000 0.6500 0.7000 103,500 +0.05(+7.69%)
Dec 22, 2009 0.6200 0.6500 0.6200 0.6500 85,500 +0.06(+10.17%)
Dec 21, 2009 0.5600 0.5900 0.5500 0.5900 85,000 -0.01(-1.67%)
Dec 18, 2009 0.6000 0.6000 0.6000 0.6000 500 -0.02(-3.23%)
Dec 17, 2009 0.6500 0.6500 0.6100 0.6200 55,000 -0.02(-3.13%)
Dec 16, 2009 0.6400 0.6400 0.6400 0.6400 40,000 -0.01(-1.54%)
Dec 15, 2009 0.6900 0.6900 0.6500 0.6500 33,000 +0.01(+1.56%)
Dec 14, 2009 0.6000 0.6700 0.6000 0.6400 265,100 +0.04(+6.67%)
Dec 11, 2009 0.5700 0.6000 0.5500 0.6000 135,000 +0.04(+7.14%)
Dec 10, 2009 0.5500 0.5700 0.5500 0.5600 81,500 +0.00(+0.00%)
Dec 09, 2009 0.5300 0.5800 0.5300 0.5600 79,000 +0.03(+5.66%)
Dec 08, 2009 0.5000 0.5300 0.5000 0.5300 54,000 +0.04(+8.16%)
Dec 07, 2009 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Dec 04, 2009 0.4500 0.4900 0.4500 0.4900 15,340 -0.02(-3.92%)
Dec 03, 2009 0.5000 0.5500 0.4800 0.5100 55,000 -0.01(-1.92%)
Dec 02, 2009 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Dec 01, 2009 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Nov 30, 2009 0.4850 0.5200 0.4800 0.5200 30,000 -0.02(-3.70%)
Nov 27, 2009 0.5400 0.5400 0.5400 0.5400 10,000 +0.06(+12.50%)
Nov 26, 2009 0.5400 0.5400 0.4800 0.4800 25,500 -0.08(-14.29%)
Nov 25, 2009 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Nov 24, 2009 0.5600 0.5600 0.5600 0.5600 2,000 +0.02(+3.70%)
Nov 23, 2009 0.5400 0.5400 0.5400 0.5400 7,500 -0.03(-5.26%)
Nov 20, 2009 0.5700 0.5700 0.5700 0.5700 55,000 -0.02(-3.39%)
Nov 19, 2009 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Nov 18, 2009 0.5000 0.5900 0.5000 0.5900 52,000 +0.07(+13.46%)
Nov 17, 2009 0.5300 0.5300 0.5200 0.5200 8,500 -0.02(-3.70%)
Nov 16, 2009 0.5500 0.5500 0.5400 0.5400 101,500 -0.04(-6.90%)
Nov 13, 2009 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Nov 12, 2009 0.5800 0.5800 0.5800 0.5800 1,000 -0.02(-3.33%)
Nov 11, 2009 0.6000 0.6000 0.6000 0.6000 20,000 +0.05(+9.09%)
Nov 10, 2009 0.5500 0.5500 0.5500 0.5500 6,500 -0.04(-6.78%)
Nov 09, 2009 0.5500 0.6000 0.5500 0.5900 36,500 +0.00(+0.00%)
Nov 06, 2009 0.5800 0.6000 0.5800 0.5900 25,000 -0.01(-1.67%)
Nov 05, 2009 0.5500 0.6000 0.5500 0.6000 27,000 +0.02(+3.45%)
Nov 04, 2009 0.5800 0.5800 0.5800 0.5800 10,000 +0.03(+5.45%)
Nov 03, 2009 0.5500 0.5800 0.5500 0.5500 55,400 -0.02(-3.51%)
Nov 02, 2009 0.5700 0.5700 0.5700 0.5700 30,000 -0.01(-1.72%)
Oct 30, 2009 0.5500 0.5800 0.5500 0.5800 94,500 +0.00(+0.00%)
Oct 29, 2009 0.5500 0.5800 0.5500 0.5800 61,500 +0.03(+5.45%)
Oct 28, 2009 0.5000 0.5500 0.5000 0.5500 41,000 -0.04(-6.78%)
Oct 27, 2009 0.5800 0.5900 0.5200 0.5900 105,000 -0.01(-1.67%)
Oct 26, 2009 0.5700 0.6000 0.5700 0.6000 38,300 +0.08(+15.38%)
Oct 23, 2009 0.5000 0.5200 0.5100 0.5200 115,500 +0.02(+4.00%)
Oct 22, 2009 0.5500 0.5500 0.5000 0.5000 31,000 -0.05(-9.09%)
Oct 21, 2009 0.5300 0.5500 0.5000 0.5500 101,000 +0.01(+1.85%)
Oct 20, 2009 0.5500 0.5400 0.5400 0.5400 28,000 -0.01(-1.82%)
Oct 19, 2009 0.5900 0.6000 0.5500 0.5500 36,000 +0.00(+0.00%)
Oct 16, 2009 0.6000 0.6000 0.5500 0.5500 27,000 -0.05(-8.33%)
Oct 15, 2009 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 14, 2009 0.5500 0.6000 0.5500 0.6000 12,000 +0.05(+9.09%)
Oct 13, 2009 0.5500 0.5500 0.5500 0.5500 5,000 -0.03(-5.17%)
Oct 09, 2009 0.5300 0.5900 0.5300 0.5800 126,000 +0.03(+5.45%)
Oct 08, 2009 0.5500 0.5500 0.5500 0.5500 945 +0.02(+3.77%)
Oct 07, 2009 0.5300 0.5300 0.5300 0.5300 10,000 -0.05(-8.62%)
Oct 06, 2009 0.5800 0.5800 0.5400 0.5800 40,500 +0.00(+0.00%)
Oct 05, 2009 0.5900 0.6000 0.5800 0.5800 131,100 +0.00(+0.00%)
Oct 02, 2009 0.5800 0.5800 0.5800 0.5800 9,000 +0.05(+9.43%)
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.