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 (%)
Feb 29, 2012 1.380 1.450 1.280 1.400 189,995 +0.02(+1.45%)
Feb 28, 2012 1.500 1.510 1.380 1.380 58,000 -0.12(-8.00%)
Feb 27, 2012 1.370 1.500 1.350 1.500 119,700 +0.12(+8.70%)
Feb 24, 2012 1.250 1.390 1.220 1.380 188,780 +0.16(+13.11%)
Feb 23, 2012 1.170 1.220 1.170 1.220 64,400 +0.05(+4.27%)
Feb 22, 2012 1.140 1.220 1.140 1.170 56,200 +0.04(+3.54%)
Feb 21, 2012 1.240 1.240 1.130 1.130 173,145 -0.12(-9.60%)
Feb 17, 2012 1.250 1.250 1.250 0 -0.06(-4.58%)
Feb 16, 2012 1.380 1.380 1.270 1.310 34,000 -0.08(-5.76%)
Feb 15, 2012 1.350 1.400 1.350 1.390 32,342 +0.05(+3.73%)
Feb 14, 2012 1.290 1.340 1.200 1.340 94,580 +0.09(+7.20%)
Feb 13, 2012 1.350 1.400 1.230 1.250 186,067 -0.09(-6.72%)
Feb 10, 2012 1.430 1.430 1.270 1.340 290,790 -0.08(-5.63%)
Feb 09, 2012 1.470 1.550 1.420 1.420 70,517 -0.05(-3.40%)
Feb 08, 2012 1.460 1.490 1.370 1.470 161,300 -0.01(-0.68%)
Feb 07, 2012 1.500 1.550 1.350 1.480 197,075 -0.01(-0.67%)
Feb 06, 2012 1.600 1.600 1.420 1.490 109,100 -0.11(-6.88%)
Feb 03, 2012 1.630 1.840 1.410 1.600 419,696 -0.05(-3.03%)
Feb 02, 2012 1.320 1.650 1.190 1.650 348,550 +0.31(+23.13%)
Feb 01, 2012 1.250 1.360 1.250 1.340 182,166 +0.06(+4.69%)
Jan 31, 2012 1.160 1.390 1.160 1.280 374,260 +0.19(+17.43%)
Jan 30, 2012 1.100 1.220 1.070 1.090 165,508 -0.03(-2.68%)
Jan 27, 2012 1.070 1.150 1.050 1.120 187,120 +0.04(+3.70%)
Jan 26, 2012 1.050 1.120 1.010 1.080 217,872 +0.06(+5.88%)
Jan 25, 2012 1.060 1.090 0.9700 1.020 92,000 -0.03(-2.86%)
Jan 24, 2012 1.110 1.110 0.9700 1.050 400,887 -0.09(-7.89%)
Jan 23, 2012 1.200 1.200 1.110 1.140 75,768 -0.09(-7.32%)
Jan 20, 2012 1.230 1.230 1.120 1.230 304,622 +0.00(+0.00%)
Jan 19, 2012 1.190 1.270 1.190 1.230 146,582 +0.05(+4.24%)
Jan 18, 2012 1.090 1.200 1.090 1.180 225,925 +0.08(+7.27%)
Jan 17, 2012 1.040 1.180 1.000 1.100 361,779 +0.05(+4.76%)
Jan 16, 2012 1.050 1.150 0.9700 1.050 525,232 +0.01(+0.96%)
Jan 13, 2012 0.9300 1.040 0.9000 1.040 416,675 +0.13(+14.29%)
Jan 12, 2012 0.8200 0.9400 0.8200 0.9100 374,030 +0.09(+10.98%)
Jan 11, 2012 0.8000 0.8700 0.7700 0.8200 78,000 +0.00(+0.00%)
Jan 10, 2012 0.7800 0.8200 0.7700 0.8200 152,400 +0.06(+7.89%)
Jan 09, 2012 0.8000 0.8000 0.7600 0.7600 179,350 -0.06(-7.32%)
Jan 06, 2012 0.7400 0.8300 0.7200 0.8200 174,000 +0.07(+9.33%)
Jan 05, 2012 0.6700 0.8000 0.6600 0.7500 551,909 +0.11(+17.19%)
Jan 04, 2012 0.6200 0.6800 0.6200 0.6400 168,000 +0.03(+4.92%)
Dec 30, 2011 0.6100 0.6100 0.6100 0.6100 20,000 -0.04(-6.15%)
Dec 29, 2011 0.6400 0.6500 0.6400 0.6500 24,500 +0.00(+0.00%)
Dec 28, 2011 0.6400 0.6500 0.6300 0.6500 20,000 +0.01(+1.56%)
Dec 23, 2011 0.6000 0.6400 0.6400 0.6400 21,000 +0.07(+12.28%)
Dec 21, 2011 0.6000 0.6200 0.5700 0.5700 18,600 +0.00(+0.00%)
Dec 20, 2011 0.6200 0.6200 0.5700 0.5700 82,200 -0.05(-8.06%)
Dec 19, 2011 0.6100 0.6200 0.6000 0.6200 87,500 -0.01(-1.59%)
Dec 16, 2011 0.6500 0.6500 0.6200 0.6300 44,000 -0.02(-3.08%)
Dec 15, 2011 0.6500 0.6500 0.6300 0.6500 41,700 +0.00(+0.00%)
Dec 14, 2011 0.6200 0.6500 0.6200 0.6500 64,100 +0.07(+12.07%)
Dec 13, 2011 0.5900 0.6300 0.5800 0.5800 220,281 -0.05(-7.94%)
Dec 12, 2011 0.6500 0.6500 0.5600 0.6300 314,425 -0.02(-3.08%)
Dec 09, 2011 0.5600 0.6600 0.5600 0.6500 509,100 +0.10(+18.18%)
Dec 08, 2011 0.5500 0.5500 0.5500 0.5500 20,000 -0.03(-5.17%)
Dec 07, 2011 0.5500 0.5800 0.5200 0.5800 77,900 +0.01(+1.75%)
Dec 06, 2011 0.5500 0.5700 0.5500 0.5700 55,000 +0.05(+9.62%)
Dec 05, 2011 0.5400 0.5500 0.5200 0.5200 62,500 -0.02(-3.70%)
Dec 02, 2011 0.5000 0.5800 0.5000 0.5400 133,600 +0.07(+14.89%)
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.