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 (%)
Nov 28, 2014 1.040 1.110 1.040 1.090 85,357 +0.04(+3.81%)
Nov 27, 2014 1.020 1.050 1.020 1.050 131,600 +0.02(+1.94%)
Nov 26, 2014 1.000 1.030 0.9600 1.030 17,920 +0.06(+6.19%)
Nov 25, 2014 1.020 1.030 0.9600 0.9700 56,500 -0.03(-3.00%)
Nov 24, 2014 0.9700 1.050 0.9700 1.000 73,268 +0.01(+1.01%)
Nov 21, 2014 0.9400 0.9900 0.9300 0.9900 48,000 +0.06(+6.45%)
Nov 20, 2014 0.9300 0.9400 0.9100 0.9300 10,193 -0.01(-1.06%)
Nov 19, 2014 0.9300 0.9700 0.9300 0.9400 64,420 -0.01(-1.05%)
Nov 18, 2014 0.9800 0.9900 0.9500 0.9500 43,386 -0.03(-3.06%)
Nov 17, 2014 0.8800 0.9800 0.8800 0.9800 51,170 +0.10(+11.36%)
Nov 14, 2014 0.9000 0.9200 0.8800 0.8800 40,250 -0.01(-1.12%)
Nov 13, 2014 0.8600 0.9100 0.8500 0.8900 76,600 +0.03(+3.49%)
Nov 12, 2014 0.9000 0.9000 0.8600 0.8600 14,700 -0.01(-1.15%)
Nov 11, 2014 0.8600 0.8700 0.8500 0.8700 17,000 -0.01(-1.14%)
Nov 10, 2014 0.9700 0.9700 0.8800 0.8800 40,804 -0.10(-10.20%)
Nov 07, 2014 0.9500 0.9900 0.9200 0.9800 45,500 +0.02(+2.08%)
Nov 06, 2014 0.8900 0.9600 0.8900 0.9600 38,000 +0.07(+7.87%)
Nov 05, 2014 0.9800 0.9800 0.8900 0.8900 85,770 -0.10(-10.10%)
Nov 04, 2014 0.9600 1.000 0.9600 0.9900 24,750 -0.01(-1.00%)
Nov 03, 2014 0.9100 1.000 0.9100 1.000 57,420 +0.11(+12.36%)
Oct 31, 2014 0.8900 0.9100 0.8700 0.8900 54,000 +0.02(+2.30%)
Oct 30, 2014 0.8600 0.8800 0.8600 0.8700 64,200 +0.00(+0.00%)
Oct 29, 2014 0.8800 0.8900 0.8700 0.8700 45,050 -0.05(-5.43%)
Oct 28, 2014 0.8700 0.9200 0.8700 0.9200 21,000 +0.04(+4.55%)
Oct 27, 2014 0.9200 0.9300 0.8700 0.8800 21,665 -0.02(-2.22%)
Oct 24, 2014 0.9500 0.9500 0.9000 0.9000 41,000 -0.03(-3.23%)
Oct 23, 2014 0.9000 0.9400 0.8900 0.9300 89,300 +0.04(+4.49%)
Oct 22, 2014 0.9400 0.9400 0.8900 0.8900 22,050 -0.05(-5.32%)
Oct 21, 2014 0.8900 0.9400 0.8900 0.9400 71,000 +0.04(+4.44%)
Oct 20, 2014 0.9000 0.9000 0.9000 0.9000 5,375 +0.03(+3.45%)
Oct 17, 2014 0.9200 0.9200 0.8500 0.8700 54,570 -0.09(-9.37%)
Oct 16, 2014 0.9600 0.8000 0.9600 37,420 +0.16(+20.00%)
Oct 15, 2014 0.7800 0.8000 0.7500 0.8000 164,439 -0.03(-3.61%)
Oct 14, 2014 0.8200 0.8300 0.8000 0.8300 30,140 -0.02(-2.35%)
Oct 10, 2014 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Oct 09, 2014 0.9100 0.9100 0.8800 0.8800 36,000 -0.05(-5.38%)
Oct 08, 2014 0.9100 0.9300 0.8900 0.9300 37,900 +0.03(+3.33%)
Oct 07, 2014 0.9300 0.9400 0.9000 0.9000 74,675 -0.01(-1.10%)
Oct 06, 2014 0.9100 0.9300 0.9000 0.9100 18,000 -0.05(-5.21%)
Oct 03, 2014 0.9100 0.9600 0.8900 0.9600 67,656 +0.02(+2.13%)
Oct 02, 2014 0.9800 0.9800 0.9300 0.9400 30,263 -0.05(-5.05%)
Oct 01, 2014 0.9900 0.9900 0.9900 0.9900 900 +0.02(+2.06%)
Sep 30, 2014 0.9300 0.9700 0.9300 0.9700 60,000 +0.02(+2.11%)
Sep 29, 2014 0.9500 0.9500 0.9500 0.9500 7,100 +0.05(+5.56%)
Sep 26, 2014 0.9500 0.9500 0.8900 0.9000 46,925 -0.05(-5.26%)
Sep 25, 2014 0.9500 0.9500 0.9500 0.9500 5,004 -0.04(-4.04%)
Sep 24, 2014 0.9900 1.000 0.9900 0.9900 8,850 +0.05(+5.32%)
Sep 23, 2014 0.9600 0.9900 0.9400 0.9400 48,600 -0.03(-3.09%)
Sep 22, 2014 1.010 1.010 0.9600 0.9700 53,498 -0.03(-3.00%)
Sep 19, 2014 1.050 1.070 1.000 1.000 73,390 -0.05(-4.76%)
Sep 18, 2014 1.140 1.140 1.030 1.050 93,340 -0.01(-0.94%)
Sep 17, 2014 1.050 1.100 1.050 1.060 12,600 -0.03(-2.75%)
Sep 16, 2014 1.080 1.100 1.050 1.090 85,000 -0.01(-0.91%)
Sep 15, 2014 1.120 1.140 1.100 1.100 31,875 +0.00(+0.00%)
Sep 12, 2014 1.100 1.100 1.100 1.100 4,007 +0.03(+2.80%)
Sep 11, 2014 1.100 1.130 1.060 1.070 57,605 +0.02(+1.90%)
Sep 10, 2014 1.100 1.100 1.050 1.050 35,500 -0.08(-7.08%)
Sep 09, 2014 1.130 1.130 1.100 1.130 6,350 +0.03(+2.73%)
Sep 08, 2014 1.140 1.170 1.100 1.100 80,597 -0.07(-5.98%)
Sep 05, 2014 1.140 1.180 1.140 1.170 32,962 +0.02(+1.74%)
Sep 04, 2014 1.190 1.190 1.150 1.150 30,313 -0.05(-4.17%)
Sep 03, 2014 1.160 1.220 1.160 1.200 55,075 +0.01(+0.84%)
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.