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 (%)
Jul 31, 2012 1.270 1.300 1.270 1.300 14,710 -0.02(-1.52%)
Jul 30, 2012 1.220 1.320 1.180 1.320 49,700 +0.08(+6.45%)
Jul 27, 2012 1.260 1.260 1.200 1.240 38,600 -0.05(-3.88%)
Jul 26, 2012 1.280 1.300 1.260 1.290 20,250 +0.04(+3.20%)
Jul 25, 2012 1.290 1.290 1.250 1.250 20,100 -0.04(-3.10%)
Jul 24, 2012 1.260 1.290 1.260 1.290 15,600 -0.01(-0.77%)
Jul 23, 2012 1.250 1.300 1.190 1.300 51,472 +0.05(+4.00%)
Jul 20, 2012 1.290 1.290 1.250 1.250 47,500 -0.03(-2.34%)
Jul 19, 2012 1.290 1.300 1.270 1.280 10,100 -0.07(-5.19%)
Jul 18, 2012 1.290 1.350 1.280 1.350 28,200 +0.10(+8.00%)
Jul 17, 2012 1.280 1.290 1.230 1.250 122,107 -0.10(-7.41%)
Jul 16, 2012 1.290 1.350 1.270 1.350 135,500 -0.03(-2.17%)
Jul 13, 2012 1.300 1.380 1.300 1.380 39,720 +0.09(+6.98%)
Jul 12, 2012 1.380 1.380 1.270 1.290 69,602 -0.02(-1.53%)
Jul 11, 2012 1.400 1.400 1.310 1.310 23,755 -0.12(-8.39%)
Jul 10, 2012 1.390 1.430 1.390 1.430 5,800 +0.03(+2.14%)
Jul 09, 2012 1.380 1.430 1.380 1.400 22,100 +0.05(+3.70%)
Jul 06, 2012 1.380 1.380 1.350 1.350 27,025 -0.07(-4.93%)
Jul 05, 2012 1.340 1.430 1.330 1.420 31,263 +0.07(+5.19%)
Jul 04, 2012 1.410 1.410 1.350 1.350 91,500 -0.07(-4.93%)
Jul 03, 2012 1.480 1.480 1.410 1.420 73,196 -0.04(-2.74%)
Jun 29, 2012 1.460 1.460 1.460 0 +0.00(+0.00%)
Jun 28, 2012 1.500 1.500 1.440 1.460 62,760 +0.00(+0.00%)
Jun 27, 2012 1.500 1.500 1.460 1.460 41,000 -0.04(-2.67%)
Jun 26, 2012 1.480 1.500 1.480 1.500 6,500 -0.05(-3.23%)
Jun 25, 2012 1.490 1.550 1.490 1.550 47,703 +0.05(+3.33%)
Jun 22, 2012 1.500 1.500 1.450 1.500 63,210 -0.02(-1.32%)
Jun 21, 2012 1.470 1.530 1.470 1.520 42,610 +0.03(+2.01%)
Jun 20, 2012 1.530 1.530 1.470 1.490 39,826 -0.01(-0.67%)
Jun 19, 2012 1.550 1.580 1.450 1.500 135,345 -0.05(-3.23%)
Jun 18, 2012 1.450 1.580 1.450 1.550 173,425 +0.14(+9.93%)
Jun 15, 2012 1.400 1.410 1.400 1.410 11,250 +0.06(+4.44%)
Jun 14, 2012 1.450 1.450 1.350 1.350 10,620 -0.06(-4.26%)
Jun 13, 2012 1.450 1.450 1.400 1.410 57,895 -0.04(-2.76%)
Jun 12, 2012 1.350 1.460 1.350 1.450 48,495 +0.06(+4.32%)
Jun 11, 2012 1.550 1.550 1.350 1.390 131,942 -0.14(-9.15%)
Jun 08, 2012 1.350 1.540 1.330 1.530 352,845 +0.18(+13.33%)
Jun 07, 2012 1.260 1.360 1.190 1.350 258,350 +0.07(+5.47%)
Jun 06, 2012 1.250 1.280 1.240 1.280 52,550 +0.01(+0.79%)
Jun 05, 2012 1.260 1.270 1.240 1.270 46,500 +0.02(+1.60%)
Jun 04, 2012 1.220 1.250 1.200 1.250 28,100 +0.01(+0.81%)
Jun 02, 2012 1.200 1.280 1.200 1.240 178,600 +0.00(+0.00%)
Jun 01, 2012 1.200 1.280 1.200 1.240 178,600 +0.01(+0.81%)
May 31, 2012 1.220 1.260 1.180 1.230 49,613 -0.01(-0.81%)
May 30, 2012 1.280 1.280 1.240 1.240 14,400 -0.04(-3.13%)
May 29, 2012 1.250 1.300 1.240 1.280 35,100 +0.03(+2.40%)
May 28, 2012 1.280 1.290 1.240 1.250 20,824 -0.05(-3.85%)
May 25, 2012 1.250 1.300 1.160 1.300 135,050 +0.00(+0.00%)
May 24, 2012 1.230 1.300 1.230 1.300 123,700 +0.11(+9.24%)
May 23, 2012 1.200 1.200 1.150 1.190 21,082 -0.05(-4.03%)
May 22, 2012 1.150 1.240 1.150 1.240 40,340 +0.09(+7.83%)
May 18, 2012 1.150 1.150 1.150 0 -0.05(-4.17%)
May 17, 2012 1.150 1.200 1.150 1.200 24,000 +0.00(+0.00%)
May 16, 2012 1.200 1.200 1.140 1.200 65,851 +0.05(+4.35%)
May 15, 2012 1.250 1.250 1.150 1.150 49,620 -0.05(-4.17%)
May 14, 2012 1.230 1.230 1.180 1.200 4,905 -0.04(-3.23%)
May 11, 2012 1.240 1.280 1.200 1.240 141,032 +0.01(+0.81%)
May 10, 2012 1.240 1.280 1.230 1.230 57,700 +0.03(+2.50%)
May 09, 2012 1.290 1.300 1.200 1.200 108,437 -0.12(-9.09%)
May 08, 2012 1.300 1.320 1.280 1.320 28,003 +0.01(+0.76%)
May 07, 2012 1.310 1.310 1.310 1.310 6,500 +0.02(+1.55%)
May 04, 2012 1.310 1.310 1.290 1.290 15,800 -0.05(-3.73%)
May 03, 2012 1.360 1.370 1.300 1.340 30,775 -0.02(-1.47%)
May 02, 2012 1.320 1.370 1.320 1.360 54,510 +0.04(+3.03%)
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.