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 (%)
Feb 29, 2016 1.160 1.160 1.110 1.110 78,365 -0.05(-4.31%)
Feb 26, 2016 1.180 1.180 1.140 1.160 21,690 -0.02(-1.69%)
Feb 25, 2016 1.250 1.250 1.180 1.180 15,000 -0.07(-5.60%)
Feb 24, 2016 1.170 1.250 1.170 1.250 117,700 +0.09(+7.76%)
Feb 23, 2016 1.190 1.190 1.150 1.160 42,940 -0.03(-2.52%)
Feb 22, 2016 1.150 1.190 1.150 1.190 18,700 +0.05(+4.39%)
Feb 19, 2016 1.100 1.140 1.090 1.140 44,400 +0.10(+9.62%)
Feb 18, 2016 1.060 1.100 1.040 1.040 33,235 -0.02(-1.89%)
Feb 17, 2016 1.100 1.100 1.060 1.060 9,520 -0.02(-1.85%)
Feb 16, 2016 1.100 1.100 1.080 1.080 8,680 -0.01(-0.92%)
Feb 12, 2016 1.090 1.090 1.090 0 +0.07(+6.86%)
Feb 11, 2016 1.010 1.020 0.9500 1.020 42,850 +0.00(+0.00%)
Feb 10, 2016 1.000 1.020 1.000 1.020 29,600 +0.04(+4.08%)
Feb 09, 2016 1.020 1.020 0.9700 0.9800 92,040 -0.05(-4.85%)
Feb 08, 2016 1.050 1.070 1.010 1.030 53,100 -0.02(-1.90%)
Feb 05, 2016 1.100 1.100 1.050 1.050 39,750 -0.04(-3.67%)
Feb 04, 2016 1.120 1.120 1.090 1.090 19,100 +0.00(+0.00%)
Feb 03, 2016 1.110 1.110 1.090 1.090 11,850 -0.02(-1.80%)
Feb 02, 2016 1.150 1.150 1.090 1.110 75,424 -0.03(-2.63%)
Feb 01, 2016 1.150 1.150 1.110 1.140 36,600 -0.03(-2.56%)
Jan 29, 2016 1.150 1.180 1.150 1.170 78,409 +0.03(+2.63%)
Jan 28, 2016 1.110 1.150 1.100 1.140 25,170 -0.01(-0.87%)
Jan 27, 2016 1.130 1.150 1.110 1.150 25,200 +0.02(+1.77%)
Jan 26, 2016 1.150 1.150 1.130 1.130 14,000 -0.06(-5.04%)
Jan 25, 2016 1.180 1.190 1.160 1.190 4,365 +0.00(+0.00%)
Jan 22, 2016 1.160 1.200 1.160 1.190 24,500 +0.05(+4.39%)
Jan 21, 2016 1.080 1.140 1.080 1.140 23,600 +0.04(+3.64%)
Jan 20, 2016 1.110 1.110 1.070 1.100 28,725 -0.03(-2.65%)
Jan 19, 2016 1.160 1.160 1.120 1.130 17,400 -0.03(-2.59%)
Jan 18, 2016 1.190 1.190 1.160 1.160 2,300 +0.05(+4.50%)
Jan 15, 2016 1.150 1.150 1.110 1.110 49,417 -0.04(-3.48%)
Jan 14, 2016 1.150 1.180 1.150 1.150 20,200 +0.01(+0.88%)
Jan 13, 2016 1.180 1.190 1.120 1.140 61,523 -0.01(-0.87%)
Jan 12, 2016 1.200 1.200 1.150 1.150 112,350 -0.05(-4.17%)
Jan 11, 2016 1.210 1.210 1.200 1.200 75,974 -0.01(-0.83%)
Jan 08, 2016 1.220 1.230 1.200 1.210 74,957 +0.00(+0.00%)
Jan 07, 2016 1.260 1.270 1.210 1.210 72,843 -0.06(-4.72%)
Jan 06, 2016 1.230 1.270 1.220 1.270 50,200 +0.00(+0.00%)
Jan 05, 2016 1.250 1.270 1.240 1.270 32,130 +0.02(+1.60%)
Jan 04, 2016 1.250 1.250 1.250 1.250 3,500 +0.02(+1.63%)
Dec 31, 2015 1.230 1.230 1.230 0 -0.01(-0.81%)
Dec 30, 2015 1.240 1.250 1.210 1.240 46,800 +0.01(+0.81%)
Dec 29, 2015 1.210 1.240 1.210 1.230 22,062 +0.02(+1.65%)
Dec 24, 2015 1.210 1.210 1.210 0 -0.01(-0.82%)
Dec 23, 2015 1.240 1.250 1.220 1.220 55,806 -0.02(-1.61%)
Dec 22, 2015 1.240 1.270 1.210 1.240 142,100 +0.02(+1.64%)
Dec 21, 2015 1.230 1.230 1.220 1.220 55,000 -0.01(-0.81%)
Dec 18, 2015 1.200 1.230 1.200 1.230 44,475 +0.03(+2.50%)
Dec 17, 2015 1.200 1.200 1.190 1.200 10,100 -0.01(-0.83%)
Dec 16, 2015 1.230 1.230 1.200 1.210 27,500 +0.01(+0.83%)
Dec 15, 2015 1.220 1.220 1.190 1.200 9,100 -0.02(-1.64%)
Dec 14, 2015 1.240 1.240 1.200 1.220 42,800 +0.01(+0.83%)
Dec 11, 2015 1.250 1.250 1.200 1.210 163,300 -0.03(-2.42%)
Dec 10, 2015 1.260 1.270 1.240 1.240 40,800 -0.06(-4.62%)
Dec 09, 2015 1.260 1.300 1.240 1.300 23,700 +0.06(+4.84%)
Dec 08, 2015 1.300 1.300 1.240 1.240 14,901 -0.03(-2.36%)
Dec 07, 2015 1.260 1.300 1.250 1.270 103,800 +0.02(+1.60%)
Dec 04, 2015 1.240 1.250 1.220 1.250 18,400 +0.04(+3.31%)
Dec 03, 2015 1.280 1.280 1.200 1.210 71,500 -0.06(-4.72%)
Dec 02, 2015 1.250 1.270 1.220 1.270 25,890 +0.02(+1.60%)
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.