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 (%)
Feb 26, 2021 0.4550 0.4550 0.3200 0.3600 305,080 -0.08(-17.24%)
Feb 25, 2021 0.4700 0.4700 0.4350 0.4350 122,689 +0.01(+1.16%)
Feb 24, 2021 0.4500 0.4500 0.4300 0.4300 13,882 -0.04(-9.47%)
Feb 23, 2021 0.4450 0.4950 0.4300 0.4750 44,784 +0.02(+5.56%)
Feb 22, 2021 0.4400 0.4500 0.4150 0.4500 139,119 +0.01(+2.27%)
Feb 19, 2021 0.4700 0.4700 0.4400 0.4400 240,369 -0.03(-7.37%)
Feb 18, 2021 0.5200 0.5200 0.4750 0.4750 75,323 -0.02(-4.04%)
Feb 17, 2021 0.4950 0.5000 0.4750 0.4950 15,414 +0.02(+4.21%)
Feb 16, 2021 0.5200 0.5300 0.4600 0.4750 246,167 -0.01(-1.04%)
Feb 12, 2021 0.4800 0.4800 0.4800 0 -0.03(-5.88%)
Feb 11, 2021 0.5100 0.5100 0.5100 0.5100 42,806 -0.02(-3.77%)
Feb 10, 2021 0.4850 0.5700 0.4850 0.5300 153,354 +0.03(+6.00%)
Feb 09, 2021 0.4500 0.5000 0.4350 0.5000 145,950 +0.08(+17.65%)
Feb 08, 2021 0.4350 0.4500 0.4250 0.4250 230,184 -0.01(-1.16%)
Feb 05, 2021 0.4900 0.4900 0.4300 0.4300 36,500 +0.00(+0.00%)
Feb 04, 2021 0.5100 0.5100 0.4300 0.4300 166,925 -0.05(-10.42%)
Feb 03, 2021 0.4800 0.4800 0.4650 0.4800 35,850 -0.02(-4.00%)
Feb 02, 2021 0.5200 0.5200 0.4600 0.5000 25,369 +0.02(+4.17%)
Feb 01, 2021 0.4500 0.5700 0.4500 0.4800 79,870 +0.06(+14.29%)
Jan 29, 2021 0.4100 0.4600 0.4100 0.4200 69,470 +0.01(+2.44%)
Jan 28, 2021 0.4300 0.4400 0.4100 0.4100 81,345 -0.02(-3.53%)
Jan 27, 2021 0.4850 0.4850 0.4150 0.4250 64,920 -0.05(-11.46%)
Jan 26, 2021 0.4900 0.5000 0.4800 0.4800 95,238 -0.02(-4.00%)
Jan 25, 2021 0.4900 0.5400 0.4850 0.5000 41,222 +0.02(+3.09%)
Jan 22, 2021 0.4700 0.5000 0.4600 0.4850 43,319 -0.02(-3.00%)
Jan 21, 2021 0.5600 0.5800 0.4700 0.5000 75,623 -0.06(-10.71%)
Jan 20, 2021 0.6100 0.6100 0.5600 0.5600 56,869 -0.04(-6.67%)
Jan 19, 2021 0.6000 0.7000 0.5000 0.6000 376,095 +0.05(+9.09%)
Jan 18, 2021 0.4400 0.5500 0.4200 0.5500 217,000 +0.12(+27.91%)
Jan 15, 2021 0.4550 0.4600 0.4300 0.4300 25,255 -0.03(-5.49%)
Jan 14, 2021 0.4000 0.4700 0.4000 0.4550 116,100 +0.05(+13.75%)
Jan 13, 2021 0.3800 0.4400 0.3800 0.4000 113,522 +0.02(+5.26%)
Jan 12, 2021 0.4300 0.4300 0.3800 0.3800 61,925 -0.06(-13.64%)
Jan 11, 2021 0.3850 0.4700 0.3850 0.4400 95,994 +0.06(+15.79%)
Jan 08, 2021 0.3800 0.3900 0.3800 0.3800 34,710 +0.02(+4.11%)
Jan 07, 2021 0.4000 0.4000 0.3650 0.3650 65,590 -0.04(-10.98%)
Jan 06, 2021 0.4200 0.4200 0.4100 0.4100 36,590 +0.01(+2.50%)
Jan 05, 2021 0.3900 0.4000 0.3900 0.4000 45,000 +0.01(+2.56%)
Jan 04, 2021 0.3350 0.4000 0.3350 0.3900 67,422 +0.04(+11.43%)
Dec 31, 2020 0.3500 0.3500 0.3500 0 +0.01(+4.48%)
Dec 30, 2020 0.3500 0.3500 0.3250 0.3350 10,899 +0.04(+11.67%)
Dec 29, 2020 0.3150 0.3150 0.3000 0.3000 16,000 +0.01(+1.69%)
Dec 24, 2020 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Dec 23, 2020 0.2950 0.3000 0.2900 0.3000 69,000 +0.01(+1.69%)
Dec 22, 2020 0.3000 0.3000 0.2900 0.2950 44,510 -0.01(-3.28%)
Dec 21, 2020 0.3050 0.3100 0.3050 0.3050 16,700 +0.01(+1.67%)
Dec 18, 2020 0.3050 0.3200 0.2900 0.3000 71,400 +0.01(+3.45%)
Dec 17, 2020 0.2950 0.3000 0.2900 0.2900 12,500 -0.01(-1.69%)
Dec 16, 2020 0.2950 0.2950 0.2950 0.2950 2,000 +0.01(+1.72%)
Dec 15, 2020 0.2900 0.2900 0.2900 0.2900 8,000 +0.00(+0.00%)
Dec 14, 2020 0.3000 0.3000 0.2800 0.2900 32,100 -0.01(-3.33%)
Dec 11, 2020 0.3150 0.3150 0.2900 0.3000 44,145 -0.02(-4.76%)
Dec 10, 2020 0.3150 0.3150 0.3150 0.3150 500 -0.01(-1.56%)
Dec 09, 2020 0.3200 0.3300 0.3200 0.3200 8,000 -0.03(-8.57%)
Dec 08, 2020 0.3150 0.3900 0.2850 0.3500 80,873 +0.03(+9.37%)
Dec 07, 2020 0.3300 0.3300 0.3200 0.3200 12,000 -0.02(-5.88%)
Dec 04, 2020 0.3200 0.3400 0.3050 0.3400 83,250 +0.02(+4.62%)
Dec 03, 2020 0.3350 0.3350 0.3150 0.3250 13,318 -0.01(-1.52%)
Dec 02, 2020 0.3400 0.3400 0.3300 0.3300 39,500 -0.01(-4.35%)
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.