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 30, 2015 1.340 1.350 1.290 1.320 54,651 -0.03(-2.22%)
Nov 27, 2015 1.320 1.350 1.250 1.350 36,200 +0.07(+5.47%)
Nov 26, 2015 1.290 1.290 1.210 1.280 74,480 -0.04(-3.03%)
Nov 25, 2015 1.300 1.340 1.270 1.320 58,390 +0.01(+0.76%)
Nov 24, 2015 1.340 1.370 1.300 1.310 69,000 +0.01(+0.77%)
Nov 23, 2015 1.400 1.300 292,223 +0.12(+10.17%)
Nov 20, 2015 1.200 1.220 1.170 1.180 72,400 -0.02(-1.67%)
Nov 19, 2015 1.190 1.200 1.170 1.200 18,586 +0.02(+1.69%)
Nov 18, 2015 1.220 1.220 1.180 1.180 50,850 -0.02(-1.67%)
Nov 17, 2015 1.200 1.230 1.200 1.200 52,300 -0.03(-2.44%)
Nov 16, 2015 1.170 1.230 1.170 1.230 48,360 +0.12(+10.81%)
Nov 13, 2015 1.160 1.170 1.110 1.110 38,300 -0.06(-5.13%)
Nov 12, 2015 1.160 1.200 1.150 1.170 0 +0.02(+1.74%)
Nov 11, 2015 1.170 1.170 1.150 1.150 10,600 +0.01(+0.88%)
Nov 10, 2015 1.160 1.160 1.130 1.140 11,540 -0.02(-1.72%)
Nov 09, 2015 1.170 1.200 1.150 1.160 50,440 +0.01(+0.87%)
Nov 05, 2015 1.150 1.150 1.150 0 +0.02(+1.77%)
Nov 04, 2015 1.150 1.150 1.120 1.130 15,333 +0.03(+2.73%)
Nov 03, 2015 1.120 1.120 1.100 1.100 32,700 -0.02(-1.79%)
Nov 02, 2015 1.150 1.150 1.120 1.120 34,100 -0.03(-2.61%)
Oct 30, 2015 1.130 1.150 1.120 1.150 17,900 +0.07(+6.48%)
Oct 29, 2015 1.110 1.110 1.080 1.080 39,800 -0.03(-2.70%)
Oct 28, 2015 1.130 1.130 1.110 1.110 38,400 +0.00(+0.00%)
Oct 27, 2015 1.140 1.150 1.110 1.110 47,000 -0.04(-3.48%)
Oct 26, 2015 1.150 1.170 1.140 1.150 72,700 -0.02(-1.71%)
Oct 23, 2015 1.170 1.170 1.130 1.170 55,508 +0.02(+1.74%)
Oct 22, 2015 1.150 1.150 1.100 1.150 65,400 +0.04(+3.60%)
Oct 21, 2015 1.190 1.190 1.090 1.110 50,815 -0.04(-3.48%)
Oct 20, 2015 1.150 1.180 1.150 1.150 12,610 -0.04(-3.36%)
Oct 19, 2015 1.190 1.200 1.160 1.190 38,900 +0.01(+0.85%)
Oct 16, 2015 1.130 1.190 1.100 1.180 87,086 +0.10(+9.26%)
Oct 15, 2015 1.100 1.100 1.080 1.080 19,900 -0.03(-2.70%)
Oct 14, 2015 1.170 1.190 1.100 1.110 31,925 -0.02(-1.77%)
Oct 13, 2015 1.170 1.170 1.110 1.130 63,637 -0.06(-5.04%)
Oct 09, 2015 1.190 1.190 1.190 0 -0.01(-0.83%)
Oct 08, 2015 1.200 1.200 1.200 1.200 1,000 +0.01(+0.84%)
Oct 07, 2015 1.220 1.220 1.180 1.190 29,600 -0.05(-4.03%)
Oct 06, 2015 1.240 1.250 1.210 1.240 16,500 +0.05(+4.20%)
Oct 05, 2015 1.250 1.250 1.170 1.190 11,925 -0.04(-3.25%)
Oct 02, 2015 1.210 1.240 1.180 1.230 16,920 -0.07(-5.38%)
Oct 01, 2015 1.160 1.300 1.160 1.300 15,650 +0.18(+16.07%)
Sep 30, 2015 1.210 1.230 1.120 1.120 75,450 -0.08(-6.67%)
Sep 29, 2015 1.250 1.250 1.200 1.200 13,400 -0.10(-7.69%)
Sep 28, 2015 1.280 1.300 1.250 1.300 65,265 -0.02(-1.52%)
Sep 25, 2015 1.330 1.330 1.300 1.320 15,700 -0.03(-2.22%)
Sep 24, 2015 1.350 1.370 1.280 1.350 364,644 +0.03(+2.27%)
Sep 23, 2015 1.310 1.330 1.250 1.320 72,305 -0.02(-1.49%)
Sep 22, 2015 1.290 1.380 1.290 1.340 86,440 +0.07(+5.51%)
Sep 21, 2015 1.250 1.270 1.170 1.270 21,480 -0.03(-2.31%)
Sep 18, 2015 1.160 1.300 1.160 1.300 49,900 +0.12(+10.17%)
Sep 17, 2015 1.290 1.290 1.170 1.180 46,639 +0.05(+4.42%)
Sep 16, 2015 1.050 1.190 1.050 1.130 104,778 +0.05(+4.63%)
Sep 15, 2015 1.040 1.080 1.030 1.080 28,720 +0.03(+2.86%)
Sep 14, 2015 1.040 1.050 1.040 1.050 38,600 +0.01(+0.96%)
Sep 11, 2015 1.060 1.080 1.040 1.040 31,000 -0.06(-5.45%)
Sep 10, 2015 1.090 1.100 1.090 1.100 24,800 +0.04(+3.77%)
Sep 09, 2015 1.090 1.090 1.040 1.060 53,500 -0.03(-2.75%)
Sep 08, 2015 1.090 1.130 1.090 1.090 43,751 +0.04(+3.81%)
Sep 04, 2015 1.050 1.050 1.050 0 -0.02(-1.87%)
Sep 03, 2015 1.000 1.070 1.000 1.070 72,000 +0.07(+7.00%)
Sep 02, 2015 1.030 1.030 0.9700 1.000 39,200 -0.03(-2.91%)
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.