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 (%)
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%)
Mar 01, 2017 0.9900 0.9900 0.9500 0.9500 36,113 +0.00(+0.00%)
Feb 28, 2017 0.9600 0.9600 0.9500 0.9500 25,500 +0.01(+1.06%)
Feb 27, 2017 0.9500 1.000 0.9400 0.9400 46,000 +0.01(+1.08%)
Feb 24, 2017 0.9500 0.9800 0.9300 0.9300 91,359 -0.02(-2.11%)
Feb 23, 2017 0.9600 0.9600 0.9300 0.9500 63,250 -0.01(-1.04%)
Feb 22, 2017 0.9800 1.000 0.9600 0.9600 54,232 +0.00(+0.00%)
Feb 21, 2017 1.000 1.000 0.9600 0.9600 71,262 +0.00(+0.00%)
Feb 17, 2017 0.9600 0.9600 0.9600 0 -0.02(-2.04%)
Feb 16, 2017 1.010 1.050 0.9800 0.9800 43,300 -0.02(-2.00%)
Feb 15, 2017 1.000 1.050 1.000 1.000 40,075 -0.04(-3.85%)
Feb 14, 2017 0.9900 1.040 0.9900 1.040 32,600 +0.04(+4.00%)
Feb 13, 2017 0.9800 1.000 0.9700 1.000 12,550 +0.00(+0.00%)
Feb 10, 2017 0.9700 1.000 0.9700 1.000 17,500 +0.02(+2.04%)
Feb 09, 2017 0.9900 0.9900 0.9700 0.9800 98,500 -0.02(-2.00%)
Feb 08, 2017 0.9800 1.030 0.9600 1.000 81,455 +0.03(+3.09%)
Feb 07, 2017 1.050 1.050 0.9600 0.9700 96,012 -0.08(-7.62%)
Feb 06, 2017 1.100 1.100 1.050 1.050 27,433 -0.05(-4.55%)
Feb 03, 2017 1.100 1.100 1.080 1.100 9,652 +0.02(+1.85%)
Feb 02, 2017 1.100 1.110 1.060 1.080 30,160 +0.02(+1.89%)
Feb 01, 2017 1.070 1.070 1.060 1.060 11,600 -0.02(-1.85%)
Jan 31, 2017 1.050 1.080 1.030 1.080 41,287 +0.00(+0.00%)
Jan 30, 2017 1.100 1.140 1.060 1.080 49,822 -0.05(-4.42%)
Jan 26, 2017 1.130 1.130 1.130 0 -0.01(-0.88%)
Jan 25, 2017 1.100 1.140 1.100 1.140 30,995 +0.08(+7.55%)
Jan 24, 2017 1.110 1.110 1.050 1.060 136,306 -0.11(-9.40%)
Jan 23, 2017 1.090 1.170 1.090 1.170 26,250 +0.10(+9.35%)
Jan 20, 2017 1.070 1.090 1.050 1.070 27,700 +0.00(+0.00%)
Jan 19, 2017 1.070 1.070 1.070 1.070 23,050 -0.01(-0.93%)
Jan 18, 2017 1.100 1.110 1.030 1.080 67,650 +0.02(+1.89%)
Jan 17, 2017 1.110 1.110 1.050 1.060 24,850 -0.02(-1.85%)
Jan 16, 2017 1.060 1.090 1.060 1.080 8,800 +0.03(+2.86%)
Jan 13, 2017 1.080 1.100 1.050 1.050 35,080 -0.03(-2.78%)
Jan 12, 2017 1.130 1.130 1.080 1.080 73,240 -0.04(-3.57%)
Jan 11, 2017 1.140 1.140 1.120 1.120 7,192 +0.01(+0.90%)
Jan 10, 2017 1.140 1.150 1.110 1.110 20,175 -0.02(-1.77%)
Jan 09, 2017 1.200 1.220 1.130 1.130 28,828 -0.05(-4.24%)
Jan 06, 2017 1.200 1.240 1.180 1.180 33,042 -0.03(-2.48%)
Jan 05, 2017 1.160 1.240 1.160 1.210 31,400 +0.02(+1.68%)
Jan 04, 2017 1.100 1.190 1.100 1.190 52,000 +0.09(+8.18%)
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.