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 30, 2016 1.650 1.700 1.650 1.700 27,950 +0.04(+2.41%)
Sep 29, 2016 1.710 1.720 1.660 1.660 104,181 -0.03(-1.78%)
Sep 28, 2016 1.770 1.780 1.680 1.690 96,500 -0.11(-6.11%)
Sep 27, 2016 1.800 1.800 1.800 1.800 2,700 -0.03(-1.64%)
Sep 26, 2016 1.800 1.850 1.780 1.830 73,320 -0.06(-3.17%)
Sep 23, 2016 1.860 1.890 1.820 1.890 40,100 +0.00(+0.00%)
Sep 22, 2016 1.890 1.920 1.870 1.890 26,600 +0.01(+0.53%)
Sep 21, 2016 1.930 1.930 1.780 1.880 121,095 +0.07(+3.87%)
Sep 20, 2016 1.870 1.880 1.810 1.810 23,255 -0.08(-4.23%)
Sep 19, 2016 1.980 1.980 1.840 1.890 108,038 -0.10(-5.03%)
Sep 16, 2016 2.030 2.050 1.990 1.990 51,475 +0.01(+0.51%)
Sep 15, 2016 1.900 2.000 1.900 1.980 57,300 +0.10(+5.32%)
Sep 14, 2016 1.850 1.930 1.840 1.880 35,300 +0.02(+1.08%)
Sep 13, 2016 1.900 1.900 1.840 1.860 46,585 +0.00(+0.00%)
Sep 12, 2016 1.700 2.000 1.700 1.860 79,544 +0.16(+9.41%)
Sep 09, 2016 1.650 1.700 1.630 1.700 47,580 +0.05(+3.03%)
Sep 08, 2016 1.670 1.670 1.650 1.650 14,500 +0.00(+0.00%)
Sep 07, 2016 1.660 1.700 1.650 1.650 24,960 +0.00(+0.00%)
Sep 06, 2016 1.700 1.700 1.630 1.650 37,550 -0.05(-2.94%)
Sep 02, 2016 1.700 1.700 1.700 0 +0.03(+1.80%)
Sep 01, 2016 1.670 1.670 1.670 1.670 100 -0.01(-0.60%)
Aug 31, 2016 1.640 1.680 1.640 1.680 18,120 +0.03(+1.82%)
Aug 30, 2016 1.650 1.690 1.650 1.650 26,325 +0.04(+2.48%)
Aug 29, 2016 1.620 1.650 1.590 1.610 40,925 -0.07(-4.17%)
Aug 26, 2016 1.680 1.700 1.670 1.680 18,030 +0.04(+2.44%)
Aug 25, 2016 1.700 1.700 1.640 1.640 18,232 -0.06(-3.53%)
Aug 24, 2016 1.590 1.700 1.590 1.700 72,525 +0.06(+3.66%)
Aug 23, 2016 1.580 1.640 1.520 1.640 56,734 +0.05(+3.14%)
Aug 22, 2016 1.500 1.590 1.500 1.590 23,640 +0.07(+4.61%)
Aug 19, 2016 1.470 1.600 1.470 1.520 99,690 +0.04(+2.70%)
Aug 18, 2016 1.430 1.480 1.430 1.480 27,900 +0.05(+3.50%)
Aug 17, 2016 1.460 1.460 1.430 1.430 20,000 -0.06(-4.03%)
Aug 16, 2016 1.470 1.500 1.430 1.490 105,000 +0.02(+1.36%)
Aug 15, 2016 1.410 1.490 1.410 1.470 124,150 +0.09(+6.52%)
Aug 12, 2016 1.370 1.400 1.370 1.380 34,550 +0.02(+1.47%)
Aug 11, 2016 1.390 1.390 1.360 1.360 51,100 -0.04(-2.86%)
Aug 10, 2016 1.350 1.400 1.350 1.400 91,660 +0.04(+2.94%)
Aug 09, 2016 1.380 1.380 1.360 1.360 50,850 -0.02(-1.45%)
Aug 08, 2016 1.320 1.380 1.320 1.380 49,400 +0.08(+6.15%)
Aug 05, 2016 1.330 1.330 1.270 1.300 67,725 -0.02(-1.52%)
Aug 04, 2016 1.350 1.350 1.320 1.320 44,600 -0.03(-2.22%)
Aug 03, 2016 1.320 1.350 1.320 1.350 41,400 +0.05(+3.85%)
Aug 02, 2016 1.360 1.390 1.300 1.300 92,495 -0.10(-7.14%)
Jul 29, 2016 1.400 1.400 1.400 0 +0.01(+0.72%)
Jul 28, 2016 1.400 1.400 1.370 1.390 36,200 +0.00(+0.00%)
Jul 27, 2016 1.370 1.400 1.370 1.390 60,350 +0.04(+2.96%)
Jul 26, 2016 1.350 1.350 1.350 1.350 3,000 +0.01(+0.75%)
Jul 25, 2016 1.350 1.350 1.310 1.340 15,525 +0.01(+0.75%)
Jul 22, 2016 1.340 1.370 1.320 1.330 43,946 +0.00(+0.00%)
Jul 21, 2016 1.290 1.330 1.290 1.330 9,100 +0.03(+2.31%)
Jul 20, 2016 1.280 1.320 1.240 1.300 105,010 +0.00(+0.00%)
Jul 19, 2016 1.350 1.350 1.300 1.300 25,000 -0.02(-1.52%)
Jul 18, 2016 1.400 1.400 1.320 1.320 33,900 -0.07(-5.04%)
Jul 15, 2016 1.390 1.440 1.390 1.390 32,584 -0.02(-1.42%)
Jul 14, 2016 1.420 1.420 1.360 1.410 53,050 -0.01(-0.70%)
Jul 13, 2016 1.430 1.430 1.390 1.420 43,402 +0.02(+1.43%)
Jul 12, 2016 1.300 1.450 1.300 1.400 281,120 +0.10(+7.69%)
Jul 11, 2016 1.330 1.330 1.270 1.300 43,100 +0.00(+0.00%)
Jul 08, 2016 1.200 1.300 1.200 1.300 64,400 +0.08(+6.56%)
Jul 07, 2016 1.200 1.220 1.170 1.220 51,900 +0.03(+2.52%)
Jul 05, 2016 1.250 1.250 1.190 1.190 37,100 -0.06(-4.80%)
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.