Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 30, 2023 0.0350 888 -0.00(-12.50%)
Jan 27, 2023 0.0300 0.0400 0.0300 0.0400 87,478 +0.00(+14.29%)
Jan 26, 2023 0.0400 0.0400 0.0350 0.0350 136,000 +0.00(+0.00%)
Jan 25, 2023 0.0350 0.0350 0.0350 0.0350 30,100 +0.00(+0.00%)
Jan 24, 2023 0.0350 0.0350 0.0350 0.0350 22,085 -0.00(-12.50%)
Jan 23, 2023 0.0300 0.0400 0.0300 0.0400 514,000 +0.00(+0.00%)
Jan 20, 2023 0.0300 0.0400 0.0300 0.0400 195,056 +0.00(+0.00%)
Jan 19, 2023 0.0500 0.0500 0.0400 0.0400 70,000 -0.00(-11.11%)
Jan 18, 2023 0.0450 0.0550 0.0450 0.0450 245,286 -0.01(-10.00%)
Jan 17, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Jan 16, 2023 0.0500 0.0500 0.0450 0.0450 15,000 +0.00(+0.00%)
Jan 13, 2023 0.0500 0.0500 0.0450 0.0450 171,200 +0.00(+0.00%)
Jan 12, 2023 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-18.18%)
Jan 11, 2023 0.0600 0.0600 0.0500 0.0550 92,000 -0.01(-15.38%)
Jan 06, 2023 0.0650 0 +0.00(+0.00%)
Jan 05, 2023 0.0550 0.0750 0.0550 0.0650 94,782 +0.01(+30.00%)
Jan 03, 2023 0.0500 0 +0.00(+0.00%)
Dec 30, 2022 0.0500 0 +0.00(+0.00%)
Dec 29, 2022 0.0500 0.0500 0.0500 0.0500 20,538 +0.00(+0.00%)
Dec 28, 2022 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Dec 23, 2022 0.0500 0 +0.00(+0.00%)
Dec 22, 2022 0.0550 0.0550 0.0500 0.0500 26,400 -0.00(-9.09%)
Dec 21, 2022 0.0500 0.0550 0.0500 0.0550 66,100 +0.00(+10.00%)
Dec 20, 2022 0.0500 0.0550 0.0450 0.0500 551,500 +0.00(+0.00%)
Dec 19, 2022 0.0550 0.0650 0.0400 0.0500 423,735 -0.01(-16.67%)
Dec 16, 2022 0.0600 0.0700 0.0600 0.0600 384,000 -0.01(-14.29%)
Dec 15, 2022 0.0850 0.0850 0.0700 0.0700 259,000 -0.01(-17.65%)
Dec 14, 2022 0.1250 0.1250 0.0850 0.0850 254,000 -0.06(-41.38%)
Dec 13, 2022 0.1450 0.1500 0.1200 0.1450 273,390 -0.04(-19.44%)
Dec 12, 2022 0.1850 0.1850 0.1700 0.1800 66,500 -0.01(-5.26%)
Dec 09, 2022 0.1650 0.1900 0.1600 0.1900 315,900 +0.02(+15.15%)
Dec 08, 2022 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
Dec 07, 2022 0.1450 0.1600 0.1450 0.1600 20,001 +0.01(+3.23%)
Dec 05, 2022 0.1550 0 +0.01(+6.90%)
Dec 02, 2022 0.1550 0.1550 0.1450 0.1450 49,500 -0.01(-6.45%)
Dec 01, 2022 0.1550 0.1550 0.1550 0.1550 31,500 -0.01(-6.06%)
Nov 29, 2022 0.1650 0 +0.01(+3.13%)
Nov 28, 2022 0.1500 0.1600 0.1500 0.1600 25,600 +0.00(+0.00%)
Nov 18, 2022 0.1600 0 +0.02(+14.29%)
Nov 17, 2022 0.1450 0.1450 0.1400 0.1400 5,500 -0.00(-3.45%)
Nov 16, 2022 0.1450 0.1450 0.1450 0.1450 27,000 +0.00(+3.57%)
Nov 14, 2022 0.1400 0 -0.01(-6.67%)
Nov 11, 2022 0.1500 0.1500 0.1500 0.1500 5,001 +0.00(+0.00%)
Nov 08, 2022 0.1500 0 +0.00(+0.00%)
Nov 07, 2022 0.1700 0.1700 0.1500 0.1500 23,700 -0.02(-11.76%)
Nov 03, 2022 0.1700 0 +0.01(+3.03%)
Nov 02, 2022 0.1300 0.1650 0.1300 0.1650 25,926 +0.01(+3.13%)
Oct 31, 2022 0.1600 0 -0.01(-5.88%)
Oct 28, 2022 0.1700 0.1700 0.1700 0.1700 1,010 +0.02(+9.68%)
Oct 26, 2022 0.1550 436 -0.01(-3.13%)
Oct 25, 2022 0.1600 0.1600 0.1600 0.1600 2,000 -0.01(-5.88%)
Oct 24, 2022 0.1700 0 +0.01(+6.25%)
Oct 19, 2022 0.1600 0 +0.01(+6.67%)
Oct 17, 2022 0.1500 0 +0.00(+0.00%)
Oct 14, 2022 0.1500 0.1500 0.1500 0.1500 3,350 -0.05(-23.08%)
Oct 12, 2022 0.1950 0 +0.04(+25.81%)
Oct 11, 2022 0.1550 0.1550 0.1550 0.1550 4,600 +0.00(+0.00%)
Oct 07, 2022 0.1550 0 -0.02(-8.82%)
Oct 05, 2022 0.1700 0 +0.01(+6.25%)
Oct 04, 2022 0.1650 0.1650 0.1600 0.1600 8,007 +0.01(+3.23%)
Oct 03, 2022 0.1550 0.1550 0.1550 0.1550 5,588 +0.01(+3.33%)
Sep 28, 2022 0.1500 100 -0.02(-11.76%)
Sep 27, 2022 0.1750 0.1750 0.1450 0.1700 21,500 +0.03(+21.43%)
Sep 23, 2022 0.1400 0 -0.02(-15.15%)
Sep 22, 2022 0.1650 0.1650 0.1650 0.1650 10,300 -0.01(-8.33%)
Sep 20, 2022 0.1800 0 +0.01(+5.88%)
Sep 15, 2022 0.1700 0 +0.01(+3.03%)
Sep 14, 2022 0.1650 0.1650 0.1650 0.1650 4,000 +0.00(+0.00%)
Sep 13, 2022 0.1950 0.1950 0.1650 0.1650 732,140 -0.07(-28.26%)
Sep 07, 2022 0.2300 0 -0.01(-4.17%)
Sep 06, 2022 0.1850 0.2400 0.1850 0.2400 75,400 +0.05(+26.32%)
Sep 01, 2022 0.1900 0 +0.03(+18.75%)
Aug 31, 2022 0.1550 0.1600 0.1550 0.1600 25,000 -0.03(-15.79%)
Aug 30, 2022 0.1800 0.1900 0.1800 0.1900 9,500 +0.02(+11.76%)
Aug 29, 2022 0.1550 0.1700 0.1550 0.1700 14,500 +0.02(+13.33%)
Aug 25, 2022 0.1500 0 +0.01(+11.11%)
Aug 24, 2022 0.1350 0.1350 0.1350 0.1350 7,085 -0.01(-10.00%)
Aug 23, 2022 0.1500 0.1500 0.1500 0.1500 55,000 +0.00(+0.00%)
Aug 22, 2022 0.1300 0.1500 0.1300 0.1500 25,206 -0.01(-3.23%)
Aug 19, 2022 0.1500 0.1600 0.1500 0.1550 53,390 -0.01(-3.13%)
Aug 18, 2022 0.1600 0.1650 0.1500 0.1600 22,490 +0.01(+6.67%)
Aug 17, 2022 0.1500 0.1500 0.1500 0.1500 31,500 +0.01(+7.14%)
Aug 16, 2022 0.1500 0.1500 0.1400 0.1400 24,700 +0.00(+0.00%)
Aug 15, 2022 0.1500 0.1500 0.1400 0.1400 11,998 -0.00(-3.45%)
Aug 12, 2022 0.1450 0.1450 0.1450 0.1450 2,500 +0.01(+11.54%)
Aug 11, 2022 0.1300 0.1300 0.1300 0.1300 500 -0.02(-13.33%)
Aug 10, 2022 0.1500 0.1500 0.1500 0.1500 1,960 +0.00(+0.00%)
Aug 09, 2022 0.1500 0.1500 0.1500 0.1500 10,000 -0.03(-16.67%)
Aug 08, 2022 0.1350 0.1800 0.1350 0.1800 68,270 +0.05(+38.46%)
Aug 05, 2022 0.1300 0.1300 0.1300 0.1300 34,590 +0.00(+0.00%)
Aug 04, 2022 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Aug 03, 2022 0.1250 0.1300 0.1200 0.1300 13,300 +0.00(+0.00%)
Jul 29, 2022 0.1300 0 +0.00(+0.00%)
Jul 28, 2022 0.1250 0.1300 0.1250 0.1300 56,000 +0.01(+4.00%)
Jul 27, 2022 0.1300 0.1300 0.1250 0.1250 43,000 -0.01(-3.85%)
Jul 26, 2022 0.1200 0.1300 0.1200 0.1300 60,000 -0.01(-3.70%)
Jul 25, 2022 0.1300 0.1350 0.1300 0.1350 31,440 +0.00(+0.00%)
Jul 22, 2022 0.1400 0.1400 0.1350 0.1350 2,510 -0.01(-3.57%)
Jul 20, 2022 0.1400 200 +0.00(+0.00%)
Jul 18, 2022 0.1400 0 +0.00(+0.00%)
Jul 15, 2022 0.1400 0.1400 0.1400 0.1400 1,115 +0.00(+0.00%)
Jul 14, 2022 0.1300 0.1400 0.1300 0.1400 12,100 +0.00(+0.00%)
Jul 11, 2022 0.1400 0 -0.01(-6.67%)
Jul 08, 2022 0.1500 0.1500 0.1500 0.1500 500 +0.01(+3.45%)
Jul 07, 2022 0.1450 0.1450 0.1450 0.1450 7,000 +0.00(+0.00%)
Jul 06, 2022 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+3.57%)
Jul 05, 2022 0.1550 0.1550 0.1300 0.1400 59,750 -0.01(-6.67%)
Jul 04, 2022 0.1550 0.1550 0.1500 0.1500 46,000 -0.01(-5.06%)
Jun 30, 2022 0.1580 0 -0.01(-4.24%)
Jun 29, 2022 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Jun 28, 2022 0.1650 0.1650 0.1650 0.1650 22,000 -0.01(-2.94%)
Jun 27, 2022 0.1850 0.1850 0.1700 0.1700 2,731 -0.01(-5.56%)
Jun 24, 2022 0.1700 0.1850 0.1700 0.1800 36,600 +0.02(+12.50%)
Jun 23, 2022 0.1600 0.1600 0.1600 0.1600 600 -0.02(-11.11%)
Jun 22, 2022 0.2000 0.2000 0.1800 0.1800 24,100 +0.00(+0.00%)
Jun 21, 2022 0.1800 0.1800 0.1750 0.1800 128,000 -0.01(-5.26%)
Jun 20, 2022 0.2000 0.2000 0.1900 0.1900 33,000 -0.01(-5.00%)
Jun 17, 2022 0.2000 0.2000 0.2000 0.2000 212,000 +0.00(+0.00%)
Jun 16, 2022 0.2000 0.2200 0.2000 0.2000 105,000 +0.00(+0.00%)
Jun 15, 2022 0.1700 0.2000 0.1700 0.2000 51,000 +0.02(+8.11%)
Jun 13, 2022 0.1850 0 -0.03(-13.95%)
Jun 10, 2022 0.2150 0.2150 0.2150 0.2150 800 -0.01(-2.27%)
Jun 09, 2022 0.2400 0.2400 0.2200 0.2200 12,058 -0.02(-8.33%)
Jun 08, 2022 0.2200 0.2400 0.2200 0.2400 3,005 -0.01(-2.04%)
Jun 06, 2022 0.2450 6 +0.02(+11.36%)
Jun 01, 2022 0.2200 166 +0.04(+22.22%)
May 31, 2022 0.2300 0.2300 0.1800 0.1800 45,800 -0.07(-28.00%)
May 25, 2022 0.2500 300 +0.02(+11.11%)
May 24, 2022 0.2300 0.2300 0.2150 0.2250 40,300 +0.01(+4.65%)
May 20, 2022 0.2150 0 -0.02(-8.51%)
May 18, 2022 0.2350 300 +0.00(+2.17%)
May 13, 2022 0.2300 400 -0.01(-6.12%)
May 12, 2022 0.2400 0.2450 0.2400 0.2450 10,000 +0.00(+0.00%)
May 11, 2022 0.2400 0.2450 0.2400 0.2450 26,500 +0.02(+11.36%)
May 10, 2022 0.2400 0.2400 0.2200 0.2200 104,284 -0.02(-8.33%)
May 09, 2022 0.2400 0.2400 0.2400 0.2400 3,000 +0.02(+9.09%)
May 06, 2022 0.2300 0.2300 0.2200 0.2200 69,112 -0.02(-10.20%)
May 04, 2022 0.2450 200 +0.01(+4.26%)
May 03, 2022 0.2350 0.2350 0.2350 0.2350 1,574 +0.00(+2.17%)
Apr 29, 2022 0.2300 0 +0.01(+4.55%)
Apr 28, 2022 0.2250 0.2250 0.2200 0.2200 4,010 -0.01(-4.35%)
Apr 27, 2022 0.2250 0.2300 0.2250 0.2300 10,000 +0.01(+4.55%)
Apr 26, 2022 0.2300 0.2300 0.2200 0.2200 15,901 -0.01(-2.22%)
Apr 25, 2022 0.2300 0.2300 0.2250 0.2250 135,204 -0.01(-2.17%)
Apr 22, 2022 0.2300 0.2300 0.2200 0.2300 38,890 -0.00(-2.13%)
Apr 21, 2022 0.2350 0.2350 0.2350 0.2350 1,305 -0.03(-9.62%)
Apr 12, 2022 0.2600 161 +0.02(+8.33%)
Apr 11, 2022 0.2400 0.2400 0.2400 0.2400 12,705 +0.01(+4.35%)
Apr 06, 2022 0.2300 0 +0.01(+4.55%)
Apr 05, 2022 0.2300 0.2300 0.2200 0.2200 25,350 -0.03(-12.00%)
Mar 31, 2022 0.2500 205 +0.01(+2.04%)
Mar 28, 2022 0.2450 1 +0.01(+2.08%)
Mar 25, 2022 0.2400 0.2400 0.2400 0.2400 1,505 +0.00(+0.00%)
Mar 23, 2022 0.2400 208 -0.01(-2.04%)
Mar 22, 2022 0.2550 0.2550 0.2450 0.2450 14,250 +0.01(+2.08%)
Mar 18, 2022 0.2400 0 -0.02(-7.69%)
Mar 17, 2022 0.2550 0.2600 0.2550 0.2600 3,100 +0.03(+10.64%)
Mar 16, 2022 0.2600 0.2600 0.2350 0.2350 12,247 -0.01(-2.08%)
Mar 15, 2022 0.2400 0.2400 0.2400 0.2400 10,163 +0.00(+0.00%)
Mar 14, 2022 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Mar 11, 2022 0.2400 0.2400 0.2400 0.2400 4,016 +0.00(+0.00%)
Mar 10, 2022 0.2450 0.2450 0.2400 0.2400 24,000 -0.01(-4.00%)
Mar 09, 2022 0.2500 0.2500 0.2500 0.2500 15,216 +0.01(+4.17%)
Mar 04, 2022 0.2400 0 -0.03(-9.43%)
Mar 02, 2022 0.2650 68 +0.00(+0.00%)
Feb 28, 2022 0.2650 0 +0.01(+1.92%)
Feb 25, 2022 0.2600 0.2600 0.2600 0.2600 5,400 +0.01(+4.00%)
Feb 24, 2022 0.2550 0.2600 0.2450 0.2500 35,364 -0.01(-3.85%)
Feb 23, 2022 0.2600 0.2600 0.2600 0.2600 8,385 +0.01(+4.00%)
Feb 22, 2022 0.2500 0.2500 0.2500 0.2500 500 -0.01(-3.85%)
Feb 17, 2022 0.2600 0 +0.01(+1.96%)
Feb 16, 2022 0.2500 0.2550 0.2450 0.2550 24,200 +0.01(+2.00%)
Feb 15, 2022 0.2600 0.2600 0.2500 0.2500 24,356 -0.01(-1.96%)
Feb 14, 2022 0.2500 0.2550 0.2500 0.2550 2,200 -0.01(-1.92%)
Feb 10, 2022 0.2600 0 -0.01(-1.89%)
Feb 08, 2022 0.2650 300 +0.02(+8.16%)
Feb 07, 2022 0.2450 0.2450 0.2400 0.2450 27,750 +0.01(+2.08%)
Feb 04, 2022 0.2450 0.2450 0.2400 0.2400 74,000 -0.01(-4.00%)
Feb 03, 2022 0.2500 0.2500 0.2500 0.2500 8,195 -0.01(-3.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.