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 (%)
Sep 28, 2012 2.000 2.050 1.900 2.040 66,400 -0.01(-0.49%)
Sep 27, 2012 1.920 2.130 1.900 2.050 281,560 +0.17(+9.04%)
Sep 26, 2012 1.960 1.960 1.880 1.880 11,950 -0.07(-3.59%)
Sep 25, 2012 1.830 1.950 1.830 1.950 117,600 +0.10(+5.41%)
Sep 24, 2012 1.840 1.890 1.820 1.850 76,800 +0.01(+0.54%)
Sep 21, 2012 1.800 1.840 1.750 1.840 38,825 +0.09(+5.14%)
Sep 20, 2012 1.790 1.820 1.750 1.750 62,504 +0.00(+0.00%)
Sep 19, 2012 1.820 1.820 1.690 1.750 77,150 -0.07(-3.85%)
Sep 18, 2012 1.890 1.900 1.750 1.820 109,753 -0.03(-1.62%)
Sep 17, 2012 1.860 1.920 1.800 1.850 63,204 +0.01(+0.54%)
Sep 14, 2012 1.940 1.980 1.840 1.840 165,500 -0.10(-5.15%)
Sep 13, 2012 1.850 1.970 1.840 1.940 130,124 +0.05(+2.65%)
Sep 12, 2012 2.040 2.040 1.870 1.890 225,661 -0.15(-7.35%)
Sep 11, 2012 1.960 2.050 1.830 2.040 343,085 +0.08(+4.08%)
Sep 10, 2012 1.700 1.960 1.680 1.960 291,021 +0.31(+18.79%)
Sep 07, 2012 1.610 1.650 1.580 1.650 61,350 +0.07(+4.43%)
Sep 06, 2012 1.600 1.700 1.560 1.580 163,558 +0.04(+2.60%)
Sep 05, 2012 1.610 1.720 1.500 1.540 263,850 -0.04(-2.53%)
Sep 04, 2012 1.480 1.600 1.460 1.580 90,080 +0.13(+8.97%)
Aug 31, 2012 1.450 1.450 1.450 0 +0.06(+4.32%)
Aug 30, 2012 1.300 1.450 1.300 1.390 49,350 +0.09(+6.92%)
Aug 29, 2012 1.250 1.300 1.240 1.300 13,600 +0.00(+0.00%)
Aug 27, 2012 1.290 1.350 1.290 1.300 23,400 +0.01(+0.78%)
Aug 24, 2012 1.250 1.290 1.250 1.290 15,740 +0.06(+4.88%)
Aug 23, 2012 1.240 1.280 1.230 1.230 67,220 +0.03(+2.50%)
Aug 22, 2012 1.230 1.230 1.200 1.200 9,600 -0.03(-2.44%)
Aug 21, 2012 1.240 1.250 1.230 1.230 15,600 -0.02(-1.60%)
Aug 20, 2012 1.200 1.250 1.200 1.250 24,660 +0.00(+0.00%)
Aug 17, 2012 1.250 1.250 1.210 1.250 75,457 +0.05(+4.17%)
Aug 16, 2012 1.210 1.230 1.200 1.200 69,786 -0.04(-3.23%)
Aug 15, 2012 1.250 1.250 1.210 1.240 34,800 -0.01(-0.80%)
Aug 14, 2012 1.250 1.260 1.240 1.250 86,300 -0.02(-1.57%)
Aug 13, 2012 1.240 1.280 1.240 1.270 75,635 +0.02(+1.60%)
Aug 11, 2012 1.270 1.300 1.240 1.250 36,913 +0.00(+0.00%)
Aug 10, 2012 1.270 1.300 1.240 1.250 36,913 +0.02(+1.63%)
Aug 09, 2012 1.270 1.330 1.230 1.230 53,050 -0.02(-1.60%)
Aug 08, 2012 1.250 1.250 1.250 1.250 5,300 -0.05(-3.85%)
Aug 07, 2012 1.290 1.300 1.290 1.300 16,200 +0.01(+0.78%)
Aug 03, 2012 1.290 1.290 1.290 0 +0.09(+7.50%)
Aug 02, 2012 1.230 1.230 1.190 1.200 35,100 -0.06(-4.76%)
Aug 01, 2012 1.300 1.300 1.260 1.260 11,789 -0.04(-3.08%)
Jul 31, 2012 1.270 1.300 1.270 1.300 14,710 -0.02(-1.52%)
Jul 30, 2012 1.220 1.320 1.180 1.320 49,700 +0.08(+6.45%)
Jul 27, 2012 1.260 1.260 1.200 1.240 38,600 -0.05(-3.88%)
Jul 26, 2012 1.280 1.300 1.260 1.290 20,250 +0.04(+3.20%)
Jul 25, 2012 1.290 1.290 1.250 1.250 20,100 -0.04(-3.10%)
Jul 24, 2012 1.260 1.290 1.260 1.290 15,600 -0.01(-0.77%)
Jul 23, 2012 1.250 1.300 1.190 1.300 51,472 +0.05(+4.00%)
Jul 20, 2012 1.290 1.290 1.250 1.250 47,500 -0.03(-2.34%)
Jul 19, 2012 1.290 1.300 1.270 1.280 10,100 -0.07(-5.19%)
Jul 18, 2012 1.290 1.350 1.280 1.350 28,200 +0.10(+8.00%)
Jul 17, 2012 1.280 1.290 1.230 1.250 122,107 -0.10(-7.41%)
Jul 16, 2012 1.290 1.350 1.270 1.350 135,500 -0.03(-2.17%)
Jul 13, 2012 1.300 1.380 1.300 1.380 39,720 +0.09(+6.98%)
Jul 12, 2012 1.380 1.380 1.270 1.290 69,602 -0.02(-1.53%)
Jul 11, 2012 1.400 1.400 1.310 1.310 23,755 -0.12(-8.39%)
Jul 10, 2012 1.390 1.430 1.390 1.430 5,800 +0.03(+2.14%)
Jul 09, 2012 1.380 1.430 1.380 1.400 22,100 +0.05(+3.70%)
Jul 06, 2012 1.380 1.380 1.350 1.350 27,025 -0.07(-4.93%)
Jul 05, 2012 1.340 1.430 1.330 1.420 31,263 +0.07(+5.19%)
Jul 04, 2012 1.410 1.410 1.350 1.350 91,500 -0.07(-4.93%)
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.