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

Bioasis Technologies Inc (TSV: BTI )

N/A 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 (%)
Jul 31, 2009 0.5800 0.5800 0.5800 0.5800 25,000 +0.01(+1.75%)
Jul 30, 2009 0.4700 0.5700 0.4700 0.5700 156,000 -0.01(-1.72%)
Jul 29, 2009 0.6200 0.6200 0.5800 0.5800 20,250 -0.05(-7.94%)
Jul 28, 2009 0.6500 0.6500 0.6300 0.6300 60,000 -0.02(-3.08%)
Jul 27, 2009 0.6900 0.7000 0.6500 0.6500 18,500 +0.00(+0.00%)
Jul 24, 2009 0.6800 0.6800 0.6000 0.6500 202,500 +0.02(+3.17%)
Jul 23, 2009 0.6300 0.6300 0.6300 0.6300 10,370 +0.00(+0.00%)
Jul 22, 2009 0.6300 0.6300 0.6300 0.6300 10,370 -0.05(-7.35%)
Jul 21, 2009 0.6800 0.6800 0.6800 0.6800 25,000 +0.03(+4.62%)
Jul 20, 2009 0.6500 0.6500 0.6500 0.6500 109,000 +0.02(+3.17%)
Jul 17, 2009 0.6200 0.6300 0.6200 0.6300 12,900 -0.07(-10.00%)
Jul 16, 2009 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Jul 15, 2009 0.6500 0.7000 0.6500 0.7000 210,000 +0.00(+0.00%)
Jul 14, 2009 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 13, 2009 0.7000 0.7000 0.7000 0.7000 2,000 +0.07(+11.11%)
Jul 10, 2009 0.6800 0.6800 0.6100 0.6300 16,500 -0.05(-7.35%)
Jul 09, 2009 0.6800 0.6800 0.6800 0.6800 75,000 +0.01(+1.49%)
Jul 08, 2009 0.6700 0.6700 0.6700 0.6700 7,000 +0.07(+11.67%)
Jul 07, 2009 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 06, 2009 0.6000 0.6000 0.6000 0.6000 4,000 +0.00(+0.00%)
Jul 03, 2009 0.6000 0.6000 0.6000 0.6000 21,000 -0.09(-13.04%)
Jul 02, 2009 0.7000 0.7000 0.6500 0.6900 120,000 +0.00(+0.00%)
Jun 30, 2009 0.7000 0.7000 0.6500 0.6900 120,000 +0.04(+6.15%)
Jun 29, 2009 0.6500 0.6500 0.6500 0.6500 15,000 +0.01(+1.56%)
Jun 26, 2009 0.6400 0.6400 0.6400 0.6400 75,000 -0.01(-1.54%)
Jun 25, 2009 0.6500 0.6500 0.6500 0.6500 15,000 +0.00(+0.00%)
Jun 24, 2009 0.6500 0.6500 0.6500 0.6500 20,000 -0.03(-4.41%)
Jun 23, 2009 0.6900 0.6900 0.6800 0.6800 50,000 -0.02(-2.86%)
Jun 22, 2009 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 19, 2009 0.7000 0.7200 0.6800 0.7000 150,000 +0.01(+1.45%)
Jun 18, 2009 0.6900 0.6900 0.6900 0.6900 35,000 +0.02(+2.99%)
Jun 17, 2009 0.6700 0.6700 0.6700 0.6700 10,000 -0.08(-10.67%)
Jun 16, 2009 0.7000 0.7500 0.7000 0.7500 27,500 -0.01(-1.32%)
Jun 15, 2009 0.7000 0.7600 0.7000 0.7600 97,500 +0.01(+1.33%)
Jun 12, 2009 0.7000 0.7500 0.6800 0.7500 78,000 +0.08(+11.94%)
Jun 11, 2009 0.7300 0.7300 0.6700 0.6700 95,000 -0.12(-15.19%)
Jun 10, 2009 0.7500 0.7900 0.7500 0.7900 40,000 +0.00(+0.00%)
Jun 09, 2009 0.7500 0.7900 0.7500 0.7900 40,000 +0.04(+5.33%)
Jun 08, 2009 0.7800 0.7800 0.7500 0.7500 6,000 -0.05(-6.25%)
Jun 05, 2009 0.7900 0.8000 0.7900 0.8000 50,000 +0.01(+1.27%)
Jun 04, 2009 0.7900 0.7900 0.7900 0.7900 20,000 +0.03(+3.95%)
Jun 03, 2009 0.8000 0.8000 0.7600 0.7600 32,000 -0.11(-12.64%)
Jun 02, 2009 0.9000 0.9500 0.8700 0.8700 112,250 -0.01(-1.14%)
Jun 01, 2009 0.8100 0.8800 0.8100 0.8800 90,000 +0.04(+4.76%)
May 29, 2009 0.8400 0.8400 0.8400 0.8400 54,000 +0.01(+1.20%)
May 28, 2009 0.8200 0.8300 0.7800 0.8300 90,550 -0.01(-1.19%)
May 27, 2009 0.8100 0.8400 0.8100 0.8400 37,500 -0.01(-1.18%)
May 26, 2009 0.8000 0.8500 0.7600 0.8500 94,000 +0.04(+4.94%)
May 25, 2009 0.7900 0.8100 0.7900 0.8100 5,900 -0.02(-2.41%)
May 22, 2009 0.8000 0.8300 0.8000 0.8300 20,000 +0.03(+3.75%)
May 21, 2009 0.8000 0.8000 0.8000 0.8000 3,713 +0.00(+0.00%)
May 20, 2009 0.8500 0.8500 0.8000 0.8000 17,000 -0.08(-9.09%)
May 19, 2009 0.8800 0.8800 0.8500 0.8800 27,000 +0.03(+3.53%)
May 15, 2009 0.8200 0.8500 0.8000 0.8500 50,000 +0.03(+3.66%)
May 14, 2009 0.8000 0.8300 0.8000 0.8200 50,000 -0.03(-3.53%)
May 13, 2009 0.8300 0.8500 0.8200 0.8500 38,000 +0.01(+1.19%)
May 12, 2009 0.8500 0.8500 0.8300 0.8400 75,500 +0.02(+2.44%)
May 11, 2009 0.8200 0.8200 0.8200 0.8200 33,500 -0.07(-7.87%)
May 08, 2009 0.8500 0.8900 0.8400 0.8900 63,000 +0.01(+1.14%)
May 07, 2009 0.8500 0.8800 0.8500 0.8800 11,000 +0.08(+10.00%)
May 06, 2009 0.8000 0.8000 0.8000 0.8000 50,000 +0.00(+0.00%)
May 05, 2009 0.8900 0.8900 0.8000 0.8000 90,000 -0.12(-13.04%)
May 04, 2009 0.9000 0.9200 0.8800 0.9200 44,500 +0.03(+3.37%)
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.