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, 2016 1.340 1.340 1.290 1.300 71,385 -0.04(-2.99%)
May 30, 2016 1.350 1.350 1.300 1.340 34,000 +0.00(+0.00%)
May 27, 2016 1.340 1.350 1.340 1.340 64,700 +0.03(+2.29%)
May 26, 2016 1.340 1.350 1.310 1.310 16,800 -0.04(-2.96%)
May 25, 2016 1.280 1.350 1.280 1.350 17,000 +0.03(+2.27%)
May 24, 2016 1.330 1.330 1.280 1.320 58,200 -0.01(-0.75%)
May 20, 2016 1.330 1.330 1.330 0 +0.03(+2.31%)
May 19, 2016 1.290 1.300 1.260 1.300 32,400 +0.03(+2.36%)
May 18, 2016 1.290 1.290 1.240 1.270 31,576 -0.01(-0.78%)
May 17, 2016 1.270 1.280 1.270 1.280 2,500 -0.04(-3.03%)
May 16, 2016 1.330 1.330 1.320 1.320 24,100 -0.01(-0.75%)
May 13, 2016 1.350 1.300 1.330 112,355 -0.01(-0.75%)
May 12, 2016 1.280 1.350 1.280 1.340 111,362 +0.10(+8.06%)
May 11, 2016 1.200 1.280 1.200 1.240 57,200 +0.02(+1.64%)
May 10, 2016 1.180 1.220 1.150 1.220 106,370 +0.02(+1.67%)
May 09, 2016 1.240 1.240 1.200 1.200 33,750 -0.05(-4.00%)
May 06, 2016 1.250 1.270 1.240 1.250 37,100 +0.00(+0.00%)
May 05, 2016 1.290 1.290 1.250 1.250 18,010 -0.02(-1.57%)
May 04, 2016 1.320 1.350 1.270 1.270 64,222 -0.08(-5.93%)
May 03, 2016 1.330 1.350 1.310 1.350 28,900 -0.02(-1.46%)
May 02, 2016 1.290 1.370 1.260 1.370 66,601 +0.07(+5.38%)
Apr 29, 2016 1.300 1.300 1.260 1.300 76,019 -0.01(-0.76%)
Apr 28, 2016 1.310 1.310 1.310 1.310 3,200 -0.01(-0.76%)
Apr 27, 2016 1.300 1.320 1.300 1.320 2,500 +0.03(+2.33%)
Apr 26, 2016 1.300 1.340 1.290 1.290 41,550 -0.01(-0.77%)
Apr 25, 2016 1.370 1.370 1.300 1.300 60,810 -0.05(-3.70%)
Apr 22, 2016 1.380 1.390 1.350 1.350 26,050 -0.01(-0.74%)
Apr 21, 2016 1.390 1.400 1.360 1.360 7,600 -0.03(-2.16%)
Apr 20, 2016 1.380 1.390 1.350 1.390 56,200 +0.07(+5.30%)
Apr 19, 2016 1.350 1.370 1.320 1.320 23,627 -0.02(-1.49%)
Apr 18, 2016 1.360 1.400 1.340 1.340 74,249 -0.02(-1.47%)
Apr 15, 2016 1.330 1.390 1.330 1.360 28,400 +0.01(+0.74%)
Apr 14, 2016 1.380 1.380 1.340 1.350 28,500 +0.00(+0.00%)
Apr 13, 2016 1.350 1.380 1.330 1.350 46,650 -0.02(-1.46%)
Apr 12, 2016 1.330 1.370 1.320 1.370 27,775 +0.04(+3.01%)
Apr 11, 2016 1.310 1.340 1.310 1.330 5,800 +0.00(+0.00%)
Apr 08, 2016 1.380 1.380 1.330 1.330 7,000 -0.02(-1.48%)
Apr 07, 2016 1.350 1.350 1.350 1.350 11,000 -0.02(-1.46%)
Apr 06, 2016 1.350 1.380 1.330 1.370 18,800 -0.03(-2.14%)
Apr 05, 2016 1.370 1.400 1.360 1.400 179,350 +0.04(+2.94%)
Apr 04, 2016 1.350 1.390 1.350 1.360 19,550 +0.01(+0.74%)
Apr 01, 2016 1.380 1.380 1.330 1.350 15,285 -0.03(-2.17%)
Mar 31, 2016 1.360 1.400 1.360 1.380 22,379 -0.02(-1.43%)
Mar 30, 2016 1.300 1.400 1.300 1.400 34,300 +0.10(+7.69%)
Mar 29, 2016 1.420 1.420 1.300 1.300 32,140 -0.06(-4.41%)
Mar 28, 2016 1.450 1.450 1.330 1.360 46,392 -0.04(-2.86%)
Mar 24, 2016 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 23, 2016 1.440 1.440 1.400 1.400 35,817 -0.08(-5.41%)
Mar 22, 2016 1.420 1.480 1.420 1.480 26,400 +0.01(+0.68%)
Mar 21, 2016 1.500 1.510 1.450 1.470 48,775 +0.02(+1.38%)
Mar 18, 2016 1.420 1.450 1.390 1.450 28,701 +0.02(+1.40%)
Mar 17, 2016 1.480 1.490 1.420 1.430 80,740 -0.07(-4.67%)
Mar 16, 2016 1.480 1.500 1.480 1.500 60,180 +0.03(+2.04%)
Mar 15, 2016 1.450 1.500 1.450 1.470 63,375 +0.00(+0.00%)
Mar 14, 2016 1.450 1.470 1.410 1.470 82,550 +0.01(+0.68%)
Mar 11, 2016 1.350 1.460 1.350 1.460 194,450 +0.07(+5.04%)
Mar 10, 2016 1.380 1.390 1.380 1.390 44,250 +0.00(+0.00%)
Mar 09, 2016 1.370 1.400 1.370 1.390 22,640 +0.02(+1.46%)
Mar 08, 2016 1.320 1.370 1.320 1.370 48,823 +0.01(+0.74%)
Mar 07, 2016 1.350 1.360 1.280 1.360 81,350 +0.04(+3.03%)
Mar 04, 2016 1.300 1.350 1.300 1.320 59,850 -0.02(-1.49%)
Mar 03, 2016 1.340 1.340 1.260 1.340 48,850 +0.02(+1.52%)
Mar 02, 2016 1.260 1.370 1.260 1.320 226,293 +0.05(+3.94%)
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.