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 30, 2014 0.9400 1.000 0.9400 1.000 76,553 +0.06(+6.38%)
May 29, 2014 0.9300 0.9500 0.9100 0.9400 68,800 +0.02(+2.17%)
May 28, 2014 0.9400 0.9400 0.9000 0.9200 15,000 +0.00(+0.00%)
May 27, 2014 0.9100 0.9200 0.8700 0.9200 44,250 +0.02(+2.22%)
May 26, 2014 0.8900 0.9000 0.8800 0.9000 27,129 +0.01(+1.12%)
May 23, 2014 0.8900 0.8900 0.8900 0.8900 3,083 +0.04(+4.71%)
May 22, 2014 0.8800 0.8800 0.8500 0.8500 27,810 +0.00(+0.00%)
May 21, 2014 0.9000 0.9000 0.8500 0.8500 22,409 -0.07(-7.61%)
May 20, 2014 0.9000 0.9200 0.9000 0.9200 57,600 +0.00(+0.00%)
May 16, 2014 0.9200 0.9200 0.9200 0 +0.04(+4.55%)
May 15, 2014 0.9000 0.9000 0.8800 0.8800 9,600 -0.05(-5.38%)
May 14, 2014 0.9200 0.9300 0.8900 0.9300 17,780 +0.03(+3.33%)
May 13, 2014 0.9400 0.9400 0.8900 0.9000 39,140 -0.02(-2.17%)
May 12, 2014 0.9600 0.9600 0.9200 0.9200 71,250 -0.08(-8.00%)
May 09, 2014 1.000 1.000 0.9800 1.000 35,718 +0.02(+2.04%)
May 08, 2014 1.000 1.040 0.9800 0.9800 97,900 -0.02(-2.00%)
May 07, 2014 0.9700 1.000 0.9700 1.000 31,700 +0.02(+2.04%)
May 06, 2014 0.9700 0.9900 0.9200 0.9800 124,360 +0.05(+5.38%)
May 05, 2014 0.9200 0.9500 0.9000 0.9300 51,050 -0.03(-3.12%)
May 02, 2014 0.9800 0.9800 0.9500 0.9600 25,350 -0.01(-1.03%)
May 01, 2014 1.000 1.000 0.9500 0.9700 54,811 -0.05(-4.90%)
Apr 30, 2014 0.9700 1.040 0.9700 1.020 25,830 +0.02(+2.00%)
Apr 29, 2014 1.000 1.000 0.9800 1.000 35,000 +0.01(+1.01%)
Apr 28, 2014 1.030 1.040 0.9800 0.9900 103,600 -0.03(-2.94%)
Apr 25, 2014 1.050 1.060 1.020 1.020 62,000 -0.06(-5.56%)
Apr 24, 2014 1.030 1.100 1.030 1.080 151,411 +0.09(+9.09%)
Apr 23, 2014 1.010 1.010 0.9900 0.9900 55,425 -0.08(-7.48%)
Apr 22, 2014 1.030 1.070 1.030 1.070 14,300 +0.03(+2.88%)
Apr 21, 2014 1.010 1.050 1.010 1.040 14,093 -0.03(-2.80%)
Apr 17, 2014 1.070 1.070 1.070 0 +0.02(+1.90%)
Apr 16, 2014 1.000 1.050 1.000 1.050 60,408 -0.02(-1.87%)
Apr 15, 2014 1.070 1.080 1.000 1.070 104,200 +0.00(+0.00%)
Apr 14, 2014 1.090 1.100 1.070 1.070 47,585 -0.08(-6.96%)
Apr 11, 2014 1.150 1.150 1.070 1.150 116,900 -0.02(-1.71%)
Apr 10, 2014 1.190 1.250 1.170 1.170 120,500 -0.01(-0.85%)
Apr 09, 2014 1.130 1.180 1.110 1.180 98,444 +0.05(+4.42%)
Apr 08, 2014 1.120 1.140 1.070 1.130 48,727 -0.01(-0.88%)
Apr 07, 2014 1.060 1.140 1.060 1.140 0 +0.08(+7.55%)
Apr 04, 2014 1.100 1.140 1.060 1.060 20,500 -0.08(-7.02%)
Apr 03, 2014 1.090 1.150 1.050 1.140 25,300 +0.04(+3.64%)
Apr 02, 2014 1.080 1.100 1.030 1.100 21,400 +0.04(+3.77%)
Apr 01, 2014 1.100 1.100 1.060 1.060 22,250 -0.04(-3.64%)
Mar 31, 2014 1.090 1.100 1.070 1.100 34,565 -0.02(-1.79%)
Mar 28, 2014 1.130 1.130 1.080 1.120 27,100 +0.01(+0.90%)
Mar 27, 2014 1.070 1.150 1.060 1.110 56,947 +0.06(+5.71%)
Mar 26, 2014 1.150 1.150 1.050 1.050 144,395 -0.14(-11.76%)
Mar 25, 2014 1.150 1.190 1.130 1.190 15,041 +0.07(+6.25%)
Mar 24, 2014 1.170 1.170 1.120 1.120 17,715 -0.06(-5.08%)
Mar 21, 2014 1.160 1.180 1.150 1.180 27,086 +0.03(+2.61%)
Mar 20, 2014 1.160 1.210 1.130 1.150 48,200 +0.02(+1.77%)
Mar 19, 2014 1.250 1.250 1.120 1.130 98,800 -0.12(-9.60%)
Mar 18, 2014 1.300 1.300 1.210 1.250 55,272 -0.05(-3.85%)
Mar 17, 2014 1.350 1.350 1.160 1.300 404,005 -0.05(-3.70%)
Mar 14, 2014 1.230 1.350 1.230 1.350 104,708 +0.12(+9.76%)
Mar 13, 2014 1.200 1.240 1.200 1.230 52,530 +0.03(+2.50%)
Mar 12, 2014 1.140 1.230 1.090 1.200 281,081 +0.04(+3.45%)
Mar 11, 2014 1.150 1.200 1.140 1.160 240,834 +0.01(+0.87%)
Mar 10, 2014 1.250 1.250 1.130 1.150 214,665 -0.10(-8.00%)
Mar 07, 2014 1.300 1.300 1.210 1.250 82,097 -0.05(-3.85%)
Mar 06, 2014 1.180 1.310 1.170 1.300 201,490 +0.13(+11.11%)
Mar 05, 2014 1.130 1.170 1.090 1.170 71,157 +0.05(+4.46%)
Mar 04, 2014 1.140 1.230 1.120 1.120 109,515 -0.05(-4.27%)
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.