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 (%)
May 31, 2012 1.220 1.260 1.180 1.230 49,613 -0.01(-0.81%)
May 30, 2012 1.280 1.280 1.240 1.240 14,400 -0.04(-3.13%)
May 29, 2012 1.250 1.300 1.240 1.280 35,100 +0.03(+2.40%)
May 28, 2012 1.280 1.290 1.240 1.250 20,824 -0.05(-3.85%)
May 25, 2012 1.250 1.300 1.160 1.300 135,050 +0.00(+0.00%)
May 24, 2012 1.230 1.300 1.230 1.300 123,700 +0.11(+9.24%)
May 23, 2012 1.200 1.200 1.150 1.190 21,082 -0.05(-4.03%)
May 22, 2012 1.150 1.240 1.150 1.240 40,340 +0.09(+7.83%)
May 18, 2012 1.150 1.150 1.150 0 -0.05(-4.17%)
May 17, 2012 1.150 1.200 1.150 1.200 24,000 +0.00(+0.00%)
May 16, 2012 1.200 1.200 1.140 1.200 65,851 +0.05(+4.35%)
May 15, 2012 1.250 1.250 1.150 1.150 49,620 -0.05(-4.17%)
May 14, 2012 1.230 1.230 1.180 1.200 4,905 -0.04(-3.23%)
May 11, 2012 1.240 1.280 1.200 1.240 141,032 +0.01(+0.81%)
May 10, 2012 1.240 1.280 1.230 1.230 57,700 +0.03(+2.50%)
May 09, 2012 1.290 1.300 1.200 1.200 108,437 -0.12(-9.09%)
May 08, 2012 1.300 1.320 1.280 1.320 28,003 +0.01(+0.76%)
May 07, 2012 1.310 1.310 1.310 1.310 6,500 +0.02(+1.55%)
May 04, 2012 1.310 1.310 1.290 1.290 15,800 -0.05(-3.73%)
May 03, 2012 1.360 1.370 1.300 1.340 30,775 -0.02(-1.47%)
May 02, 2012 1.320 1.370 1.320 1.360 54,510 +0.04(+3.03%)
May 01, 2012 1.200 1.320 1.200 1.320 44,380 +0.13(+10.92%)
Apr 30, 2012 1.300 1.300 1.190 1.190 170,983 -0.15(-11.19%)
Apr 27, 2012 1.300 1.350 1.250 1.340 64,000 +0.00(+0.00%)
Apr 26, 2012 1.350 1.350 1.300 1.340 105,400 -0.01(-0.74%)
Apr 25, 2012 1.170 1.400 1.170 1.350 238,350 +0.20(+17.39%)
Apr 24, 2012 1.160 1.200 1.140 1.150 20,345 +0.00(+0.00%)
Apr 23, 2012 1.200 1.200 1.150 1.150 40,300 -0.10(-8.00%)
Apr 20, 2012 1.190 1.250 1.180 1.250 138,325 +0.07(+5.93%)
Apr 19, 2012 1.240 1.250 1.160 1.180 117,150 +0.00(+0.00%)
Apr 18, 2012 1.300 1.300 1.170 1.180 44,157 -0.12(-9.23%)
Apr 17, 2012 1.290 1.300 1.200 1.300 46,400 +0.10(+8.33%)
Apr 16, 2012 1.350 1.350 1.200 1.200 28,849 -0.21(-14.89%)
Apr 13, 2012 1.220 1.410 1.190 1.410 101,744 +0.22(+18.49%)
Apr 12, 2012 1.140 1.220 1.090 1.190 36,814 +0.04(+3.48%)
Apr 11, 2012 1.220 1.220 1.140 1.150 57,200 -0.07(-5.74%)
Apr 10, 2012 1.190 1.220 1.170 1.220 20,450 +0.02(+1.67%)
Apr 09, 2012 1.180 1.230 1.170 1.200 121,900 +0.02(+1.69%)
Apr 05, 2012 1.180 1.180 1.150 1.180 34,080 +0.00(+0.00%)
Apr 04, 2012 1.150 1.260 1.090 1.180 80,885 +0.02(+1.72%)
Apr 03, 2012 1.210 1.210 1.160 1.160 41,130 -0.04(-3.33%)
Apr 02, 2012 1.240 1.240 1.200 1.200 33,700 +0.01(+0.84%)
Mar 30, 2012 1.160 1.240 1.160 1.190 40,320 +0.04(+3.48%)
Mar 29, 2012 1.280 1.280 1.150 1.150 56,800 -0.15(-11.54%)
Mar 28, 2012 1.300 1.300 1.220 1.300 47,352 -0.02(-1.52%)
Mar 27, 2012 1.350 1.390 1.270 1.320 116,000 +0.06(+4.76%)
Mar 26, 2012 1.260 1.320 1.260 1.260 45,790 +0.00(+0.00%)
Mar 23, 2012 1.250 1.260 1.230 1.260 28,100 +0.06(+5.00%)
Mar 22, 2012 1.350 1.350 1.200 1.200 69,250 -0.16(-11.76%)
Mar 21, 2012 1.390 1.390 1.350 1.360 29,300 +0.01(+0.74%)
Mar 20, 2012 1.410 1.430 1.350 1.350 48,300 -0.10(-6.90%)
Mar 19, 2012 1.410 1.450 1.410 1.450 3,230 +0.04(+2.84%)
Mar 16, 2012 1.440 1.450 1.390 1.410 96,723 +0.00(+0.00%)
Mar 15, 2012 1.390 1.490 1.390 1.410 48,400 +0.01(+0.71%)
Mar 14, 2012 1.440 1.440 1.350 1.400 42,600 -0.02(-1.41%)
Mar 13, 2012 1.550 1.580 1.350 1.420 310,500 -0.10(-6.58%)
Mar 12, 2012 1.400 1.520 1.400 1.520 140,892 +0.09(+6.29%)
Mar 09, 2012 1.400 1.440 1.370 1.430 86,279 -0.02(-1.38%)
Mar 08, 2012 1.400 1.450 1.400 1.450 36,400 +0.06(+4.32%)
Mar 07, 2012 1.400 1.420 1.350 1.390 96,450 +0.03(+2.21%)
Mar 06, 2012 1.400 1.440 1.350 1.360 57,890 -0.03(-2.16%)
Mar 05, 2012 1.400 1.450 1.370 1.390 133,630 +0.00(+0.00%)
Mar 02, 2012 1.400 1.540 1.380 1.390 223,040 -0.01(-0.71%)
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.