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, 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%)
Mar 03, 2014 1.080 1.190 1.080 1.170 249,770 +0.02(+1.74%)
Feb 28, 2014 0.9200 1.150 0.9200 1.150 497,060 +0.22(+23.66%)
Feb 27, 2014 0.8200 0.9300 0.8200 0.9300 280,086 +0.11(+13.41%)
Feb 26, 2014 0.8200 0.8200 0.7900 0.8200 93,300 +0.00(+0.00%)
Feb 25, 2014 0.8000 0.8200 0.7800 0.8200 93,816 +0.00(+0.00%)
Feb 24, 2014 0.7600 0.8200 0.7500 0.8200 150,913 +0.07(+9.33%)
Feb 21, 2014 0.7700 0.7800 0.7500 0.7500 83,300 -0.01(-1.32%)
Feb 20, 2014 0.7400 0.7600 0.7400 0.7600 35,950 +0.01(+1.33%)
Feb 19, 2014 0.7500 0.7600 0.7300 0.7500 129,974 +0.00(+0.00%)
Feb 18, 2014 0.7500 0.7500 0.7200 0.7500 51,185 +0.03(+4.17%)
Feb 14, 2014 0.7200 0.7200 0.7200 0 -0.05(-6.49%)
Feb 13, 2014 0.7800 0.7900 0.7500 0.7700 84,050 -0.02(-2.53%)
Feb 12, 2014 0.7600 0.7900 0.7600 0.7900 54,500 +0.02(+2.60%)
Feb 11, 2014 0.7500 0.7800 0.7500 0.7700 45,665 +0.01(+1.32%)
Feb 10, 2014 0.7100 0.7600 0.7100 0.7600 33,200 +0.05(+7.04%)
Feb 07, 2014 0.7300 0.7500 0.6900 0.7100 785,925 -0.01(-1.39%)
Feb 06, 2014 0.7700 0.7700 0.6700 0.7200 340,400 -0.05(-6.49%)
Feb 05, 2014 0.8000 0.8200 0.7300 0.7700 132,101 -0.05(-6.10%)
Feb 04, 2014 0.8100 0.8200 0.8000 0.8200 41,600 +0.01(+1.23%)
Feb 03, 2014 0.8400 0.8500 0.8100 0.8100 45,253 -0.01(-1.22%)
Jan 31, 2014 0.7500 0.8200 0.7300 0.8200 99,272 +0.09(+12.33%)
Jan 30, 2014 0.7200 0.7700 0.7000 0.7300 154,984 -0.02(-2.67%)
Jan 29, 2014 0.7600 0.7900 0.7500 0.7500 92,430 -0.01(-1.32%)
Jan 28, 2014 0.7800 0.7800 0.7500 0.7600 39,154 -0.04(-5.00%)
Jan 27, 2014 0.8300 0.8400 0.8000 0.8000 35,390 -0.04(-4.76%)
Jan 24, 2014 0.8200 0.8400 0.8000 0.8400 33,630 +0.00(+0.00%)
Jan 23, 2014 0.8100 0.8400 0.7800 0.8400 105,820 +0.03(+3.70%)
Jan 22, 2014 0.8000 0.8100 0.7800 0.8100 61,500 +0.01(+1.25%)
Jan 21, 2014 0.8100 0.8200 0.7800 0.8000 49,503 -0.01(-1.23%)
Jan 20, 2014 0.8400 0.8400 0.8000 0.8100 46,150 +0.01(+1.25%)
Jan 17, 2014 0.8300 0.8300 0.8000 0.8000 79,001 -0.03(-3.61%)
Jan 16, 2014 0.8500 0.8500 0.8200 0.8300 62,849 -0.02(-2.35%)
Jan 15, 2014 0.8300 0.8500 0.8200 0.8500 19,500 +0.03(+3.66%)
Jan 14, 2014 0.8600 0.8600 0.8100 0.8200 48,920 -0.04(-4.65%)
Jan 13, 2014 0.9000 0.9300 0.8600 0.8600 85,183 -0.03(-3.37%)
Jan 10, 2014 0.9300 0.9500 0.8900 0.8900 134,111 -0.01(-1.11%)
Jan 09, 2014 0.8900 0.9000 0.8900 0.9000 49,120 +0.01(+1.12%)
Jan 08, 2014 0.8400 0.8900 0.8200 0.8900 63,800 +0.04(+4.71%)
Jan 07, 2014 0.8900 0.8900 0.8500 0.8500 38,300 -0.03(-3.41%)
Jan 06, 2014 0.8700 0.8800 0.8700 0.8800 13,650 +0.01(+1.15%)
Jan 03, 2014 0.8500 0.8700 0.8500 0.8700 45,300 +0.04(+4.82%)
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.