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 30, 2016 1.070 1.070 1.070 0 -0.02(-1.83%)
Dec 29, 2016 1.150 1.150 1.090 1.090 19,702 -0.04(-3.54%)
Dec 28, 2016 1.130 1.140 1.060 1.130 125,510 -0.02(-1.74%)
Dec 23, 2016 1.150 1.150 1.150 0 +0.01(+0.88%)
Dec 22, 2016 1.140 1.190 1.140 1.140 61,375 -0.01(-0.87%)
Dec 21, 2016 1.160 1.200 1.150 1.150 30,330 -0.05(-4.17%)
Dec 20, 2016 1.140 1.250 1.110 1.200 35,700 +0.10(+9.09%)
Dec 19, 2016 1.080 1.120 1.080 1.100 51,790 +0.05(+4.76%)
Dec 16, 2016 1.150 1.150 1.050 1.050 86,000 -0.03(-2.78%)
Dec 15, 2016 1.100 1.120 1.080 1.080 32,220 +0.02(+1.89%)
Dec 14, 2016 1.080 1.110 1.020 1.060 156,670 -0.04(-3.64%)
Dec 13, 2016 1.130 1.130 1.020 1.100 258,312 -0.04(-3.51%)
Dec 12, 2016 1.190 1.190 1.140 1.140 41,580 -0.02(-1.72%)
Dec 09, 2016 1.180 1.180 1.150 1.160 16,833 +0.01(+0.87%)
Dec 08, 2016 1.170 1.170 1.150 1.150 57,700 -0.04(-3.36%)
Dec 07, 2016 1.220 1.230 1.190 1.190 33,000 -0.01(-0.83%)
Dec 06, 2016 1.210 1.210 1.190 1.200 6,500 +0.02(+1.69%)
Dec 05, 2016 1.210 1.220 1.160 1.180 51,145 -0.05(-4.07%)
Dec 02, 2016 1.220 1.290 1.220 1.230 37,400 +0.01(+0.82%)
Dec 01, 2016 1.230 1.250 1.150 1.220 120,372 -0.05(-3.94%)
Nov 30, 2016 1.280 1.280 1.270 1.270 17,000 +0.02(+1.60%)
Nov 29, 2016 1.270 1.270 1.250 1.250 18,200 +0.00(+0.00%)
Nov 28, 2016 1.250 1.250 1.250 1.250 78,500 -0.05(-3.85%)
Nov 25, 2016 1.300 1.300 1.300 1.300 400 +0.08(+6.56%)
Nov 24, 2016 1.280 1.280 1.210 1.220 18,100 -0.03(-2.40%)
Nov 23, 2016 1.260 1.350 1.250 1.250 24,224 +0.00(+0.00%)
Nov 22, 2016 1.290 1.300 1.230 1.250 19,300 -0.04(-3.10%)
Nov 21, 2016 1.320 1.320 1.250 1.290 73,100 +0.01(+0.78%)
Nov 18, 2016 1.280 1.280 1.280 1.280 100 -0.07(-5.19%)
Nov 17, 2016 1.300 1.380 1.300 1.350 18,140 +0.07(+5.47%)
Nov 16, 2016 1.230 1.300 1.230 1.280 8,500 +0.01(+0.79%)
Nov 15, 2016 1.270 1.270 1.270 1.270 1,500 -0.08(-5.93%)
Nov 14, 2016 1.220 1.350 1.220 1.350 7,200 +0.08(+6.30%)
Nov 11, 2016 1.300 1.300 1.140 1.270 47,790 -0.03(-2.31%)
Nov 10, 2016 1.260 1.340 1.260 1.300 23,500 +0.00(+0.00%)
Nov 09, 2016 1.300 1.330 1.250 1.300 22,967 -0.05(-3.70%)
Nov 08, 2016 1.400 1.400 1.350 1.350 13,200 -0.05(-3.57%)
Nov 07, 2016 1.370 1.400 1.320 1.400 17,159 +0.03(+2.19%)
Nov 04, 2016 1.320 1.370 1.310 1.370 5,900 +0.07(+5.38%)
Nov 03, 2016 1.330 1.330 1.290 1.300 18,700 -0.03(-2.26%)
Nov 02, 2016 1.370 1.400 1.320 1.330 30,490 -0.03(-2.21%)
Nov 01, 2016 1.420 1.440 1.310 1.360 38,450 -0.04(-2.86%)
Oct 31, 2016 1.460 1.460 1.400 1.400 14,175 -0.05(-3.45%)
Oct 28, 2016 1.440 1.460 1.420 1.450 17,085 -0.04(-2.68%)
Oct 27, 2016 1.590 1.600 1.490 1.490 40,000 -0.06(-3.87%)
Oct 26, 2016 1.530 1.570 1.500 1.550 117,400 +0.00(+0.00%)
Oct 25, 2016 1.510 1.550 1.500 1.550 14,795 +0.06(+4.03%)
Oct 24, 2016 1.350 1.550 1.310 1.490 108,961 +0.15(+11.19%)
Oct 21, 2016 1.420 1.450 1.330 1.340 177,600 -0.08(-5.63%)
Oct 20, 2016 1.480 1.480 1.390 1.420 62,900 -0.05(-3.40%)
Oct 19, 2016 1.590 1.600 1.470 1.470 30,520 -0.07(-4.55%)
Oct 18, 2016 1.580 1.580 1.540 1.540 43,700 -0.04(-2.53%)
Oct 17, 2016 1.670 1.670 1.580 1.580 33,015 -0.02(-1.25%)
Oct 14, 2016 1.640 1.650 1.570 1.600 60,025 -0.10(-5.88%)
Oct 13, 2016 1.680 1.700 1.530 1.700 64,900 +0.04(+2.41%)
Oct 12, 2016 1.690 1.700 1.660 1.660 31,200 -0.03(-1.78%)
Oct 11, 2016 1.710 1.710 1.690 1.690 14,215 -0.02(-1.17%)
Oct 07, 2016 1.710 1.710 1.710 0 -0.08(-4.47%)
Oct 06, 2016 1.760 1.790 1.750 1.790 42,650 +0.02(+1.13%)
Oct 05, 2016 1.730 1.800 1.730 1.770 54,985 +0.04(+2.31%)
Oct 04, 2016 1.690 1.840 1.690 1.730 60,000 +0.05(+2.98%)
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.