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, 2017 0.7400 0.7400 0.7100 0.7400 62,500 -0.02(-2.63%)
May 30, 2017 0.7800 0.7800 0.7500 0.7600 60,427 -0.02(-2.56%)
May 29, 2017 0.7900 0.7900 0.7700 0.7800 4,000 +0.01(+1.30%)
May 26, 2017 0.7900 0.7900 0.7600 0.7700 14,800 +0.02(+2.67%)
May 25, 2017 0.7800 0.7800 0.7400 0.7500 30,500 -0.03(-3.85%)
May 24, 2017 0.7600 0.7800 0.7600 0.7800 16,650 +0.00(+0.00%)
May 23, 2017 0.8000 0.8100 0.7800 0.7800 84,100 -0.05(-6.02%)
May 19, 2017 0.8300 0.8300 0.8300 0.8300 500 +0.02(+2.47%)
May 18, 2017 0.8200 0.8200 0.8100 0.8100 5,500 +0.01(+1.25%)
May 17, 2017 0.8500 0.8500 0.7900 0.8000 80,500 -0.05(-5.88%)
May 16, 2017 0.8600 0.8600 0.8500 0.8500 4,500 +0.02(+2.41%)
May 15, 2017 0.8400 0.8400 0.8300 0.8300 25,950 -0.01(-1.19%)
May 12, 2017 0.8600 0.8700 0.8200 0.8400 9,245 -0.01(-1.18%)
May 11, 2017 0.8500 0.8600 0.8500 0.8500 14,200 +0.01(+1.19%)
May 10, 2017 0.8200 0.8400 0.8200 0.8400 16,665 -0.01(-1.18%)
May 09, 2017 0.8400 0.8500 0.8000 0.8500 15,500 +0.01(+1.19%)
May 08, 2017 0.9000 0.9000 0.8600 0.8400 18,500 -0.02(-2.33%)
May 05, 2017 0.8300 0.8600 0.8300 0.8600 14,000 +0.03(+3.61%)
May 04, 2017 0.8400 0.8400 0.8200 0.8300 12,700 -0.02(-2.35%)
May 03, 2017 0.8700 0.9300 0.8500 0.8500 33,193 -0.05(-5.56%)
May 02, 2017 0.8300 0.9000 0.8300 0.9000 38,688 +0.05(+5.88%)
May 01, 2017 0.8900 0.8900 0.8500 0.8500 12,500 -0.05(-5.56%)
Apr 28, 2017 0.9300 0.9300 0.9000 0.9000 13,800 -0.03(-3.23%)
Apr 27, 2017 0.9600 0.9800 0.9400 0.9300 76,125 -0.04(-4.12%)
Apr 26, 2017 1.050 1.060 0.9600 0.9700 29,603 -0.05(-4.90%)
Apr 25, 2017 0.9400 1.070 0.9200 1.020 177,713 +0.09(+9.68%)
Apr 24, 2017 0.8500 0.9400 0.8500 0.9300 72,393 +0.10(+12.05%)
Apr 21, 2017 0.8100 0.8300 0.8100 0.8300 16,800 +0.02(+2.47%)
Apr 20, 2017 0.7800 0.8200 0.7700 0.8100 86,650 +0.02(+2.53%)
Apr 19, 2017 0.8800 0.8800 0.7900 0.7900 19,500 +0.00(+0.00%)
Apr 18, 2017 0.7800 0.7900 0.7500 0.7900 194,818 +0.02(+2.60%)
Apr 17, 2017 0.8400 0.8400 0.7400 0.7700 70,050 -0.06(-7.23%)
Apr 13, 2017 0.8400 0.8500 0.8200 0.8300 35,600 -0.01(-1.19%)
Apr 12, 2017 0.8900 0.8900 0.8400 0.8400 48,008 -0.06(-6.67%)
Apr 11, 2017 0.9300 0.9400 0.8700 0.9000 37,285 +0.02(+2.27%)
Apr 10, 2017 0.9200 0.9200 0.8800 0.8800 34,500 -0.04(-4.35%)
Apr 07, 2017 0.9300 0.9300 0.9200 0.9200 24,900 +0.02(+2.22%)
Apr 06, 2017 0.9000 0.9000 0.8600 0.9000 25,100 +0.01(+1.12%)
Apr 05, 2017 0.9100 0.9100 0.8900 0.8900 8,001 -0.02(-2.20%)
Apr 04, 2017 0.9200 1.000 0.9000 0.9100 131,635 -0.01(-1.09%)
Apr 03, 2017 0.8500 0.9300 0.8500 0.9200 71,400 +0.07(+8.24%)
Mar 31, 2017 0.7800 0.8500 0.7700 0.8500 24,600 +0.05(+6.25%)
Mar 30, 2017 0.8000 0.8000 0.7600 0.8000 10,500 +0.02(+2.56%)
Mar 29, 2017 0.7600 0.7800 0.7600 0.7800 23,180 -0.01(-1.27%)
Mar 28, 2017 0.7800 0.8000 0.7800 0.7900 27,000 -0.01(-1.25%)
Mar 27, 2017 0.8400 0.8400 0.7800 0.8000 79,120 +0.00(+0.00%)
Mar 24, 2017 0.7500 0.8000 0.7400 0.8000 107,900 +0.07(+9.59%)
Mar 23, 2017 0.6900 0.7500 0.6600 0.7300 78,050 +0.04(+5.80%)
Mar 22, 2017 0.7400 0.7500 0.6900 0.6900 61,366 -0.05(-6.76%)
Mar 21, 2017 0.7800 0.7800 0.7400 0.7400 92,905 -0.06(-7.50%)
Mar 20, 2017 0.8000 0.8000 0.8000 0.8000 6,000 +0.03(+3.90%)
Mar 17, 2017 0.8300 0.8500 0.7700 0.7700 49,675 -0.08(-9.41%)
Mar 16, 2017 0.8300 0.8500 0.8300 0.8500 4,000 -0.01(-1.16%)
Mar 15, 2017 0.8500 0.8800 0.8500 0.8600 26,718 +0.03(+3.61%)
Mar 14, 2017 0.8600 0.9000 0.8300 0.8300 73,126 +0.01(+1.22%)
Mar 13, 2017 0.7600 0.8200 0.7400 0.8200 86,950 +0.04(+5.13%)
Mar 10, 2017 0.8500 0.8500 0.7700 0.7800 115,555 -0.06(-7.14%)
Mar 09, 2017 0.8400 0.8500 0.8400 0.8400 33,020 -0.01(-1.18%)
Mar 08, 2017 0.8300 0.8500 0.8300 0.8500 14,845 +0.01(+1.19%)
Mar 07, 2017 0.8400 0.8400 0.8100 0.8400 74,625 +0.00(+0.00%)
Mar 06, 2017 0.9100 0.9100 0.8300 0.8400 299,233 -0.08(-8.70%)
Mar 03, 2017 0.9400 0.9400 0.9000 0.9200 53,724 -0.01(-1.08%)
Mar 02, 2017 0.9500 0.9500 0.9300 0.9300 75,925 -0.02(-2.11%)
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.