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 (%)
Apr 30, 2009 0.9300 0.9400 0.9100 0.9100 30,800 +0.03(+3.41%)
Apr 29, 2009 0.9000 0.9400 0.8800 0.8800 20,500 -0.02(-2.22%)
Apr 28, 2009 0.9500 0.9700 0.9000 0.9000 175,000 -0.01(-1.10%)
Apr 27, 2009 0.9200 0.9200 0.8700 0.9100 201,840 -0.01(-1.09%)
Apr 24, 2009 0.8000 0.9200 0.8000 0.9200 461,000 +0.12(+15.00%)
Apr 23, 2009 0.6900 0.8000 0.6700 0.8000 492,500 +0.12(+17.65%)
Apr 22, 2009 0.6200 0.6800 0.6200 0.6800 78,000 +0.03(+4.62%)
Apr 21, 2009 0.5800 0.6500 0.5500 0.6500 686,000 +0.05(+8.33%)
Apr 17, 2009 0.5900 0.6000 0.5700 0.6000 94,000 +0.03(+5.26%)
Apr 16, 2009 0.6000 0.6000 0.5600 0.5700 24,500 +0.02(+3.64%)
Apr 15, 2009 0.5600 0.5600 0.5500 0.5500 12,500 +0.01(+1.85%)
Apr 14, 2009 0.5900 0.5900 0.5300 0.5400 83,500 -0.05(-8.47%)
Apr 13, 2009 0.5800 0.5900 0.5800 0.5900 10,000 +0.01(+1.72%)
Apr 09, 2009 0.6300 0.7000 0.5800 0.5800 86,000 -0.06(-9.38%)
Apr 08, 2009 0.7000 0.7000 0.5800 0.6400 70,000 +0.03(+4.92%)
Apr 07, 2009 0.6000 0.6500 0.5800 0.6100 222,000 +0.01(+1.67%)
Apr 06, 2009 0.5500 0.6000 0.5500 0.6000 35,000 +0.00(+0.00%)
Apr 03, 2009 0.5100 0.6000 0.4800 0.6000 39,000 +0.10(+20.00%)
Apr 02, 2009 0.5000 0.5000 0.4800 0.5000 48,000 -0.01(-1.96%)
Apr 01, 2009 0.5500 0.5500 0.5100 0.5100 41,500 +0.01(+2.00%)
Mar 31, 2009 0.4500 0.5000 0.4500 0.5000 154,000 +0.03(+6.38%)
Mar 30, 2009 0.4100 0.4700 0.4000 0.4700 58,500 +0.07(+17.50%)
Mar 26, 2009 0.4000 0.4000 0.4000 0.4000 72,000 +0.00(+0.00%)
Mar 25, 2009 0.4000 0.4000 0.4000 0.4000 27,000 -0.02(-4.76%)
Mar 24, 2009 0.4000 0.4200 0.4000 0.4200 116,500 +0.00(+0.00%)
Mar 23, 2009 0.4200 0.4200 0.4200 0.4200 25,000 -0.02(-4.55%)
Mar 20, 2009 0.3500 0.5000 0.3500 0.4400 703,500 +0.04(+10.00%)
Mar 19, 2009 0.5000 0.5000 0.4000 0.4000 18,500 +0.05(+14.29%)
Mar 17, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 16, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 13, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 12, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 11, 2009 0.3500 0.3500 0.3500 0.3500 71,000 +0.00(+0.00%)
Mar 10, 2009 0.3500 0.3500 0 +0.00(+0.00%)
Mar 09, 2009 0.3500 0.3500 0.3500 0.3500 26,500 +0.01(+2.94%)
Mar 06, 2009 0.3500 0.3500 0.3400 0.3400 15,000 -0.02(-5.56%)
Mar 05, 2009 0.3600 0.3600 0.3600 0.3600 60,000 -0.01(-2.70%)
Mar 04, 2009 0.3700 0.3700 0 +0.00(+0.00%)
Mar 02, 2009 0.3700 0.3700 200 +0.00(+0.00%)
Feb 27, 2009 0.3800 0.3800 0.3700 0.3700 108,500 -0.02(-5.13%)
Feb 26, 2009 0.3800 0.3900 0.3800 0.3900 126,000 +0.04(+11.43%)
Feb 25, 2009 0.4000 0.4000 0.3500 0.3500 59,500 -0.05(-12.50%)
Feb 24, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Feb 23, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Feb 20, 2009 0.4000 0.4000 0.4000 0.4000 50,000 +0.03(+8.11%)
Feb 19, 2009 0.3700 0.3700 0 +0.00(+0.00%)
Feb 18, 2009 0.3700 0.3700 0 +0.00(+0.00%)
Feb 17, 2009 0.3700 0.3700 0.3700 0.3700 20,000 -0.03(-7.50%)
Feb 13, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Feb 12, 2009 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Feb 11, 2009 0.4000 0.4000 0.4000 0.4000 10,000 -0.05(-11.11%)
Feb 10, 2009 0.4500 0.4500 0.4500 0.4500 20,000 +0.00(+0.00%)
Feb 09, 2009 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Feb 06, 2009 0.4500 0.4500 0 +0.00(+0.00%)
Feb 05, 2009 0.4500 0.4500 0 +0.00(+0.00%)
Feb 04, 2009 0.4300 0.4500 0.4300 0.4500 32,000 +0.05(+12.50%)
Feb 03, 2009 0.4000 0.4000 0.4000 0.4000 3,000 -0.04(-9.09%)
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.