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 (%)
Jul 31, 2014 1.030 1.030 0.9500 1.000 109,415 -0.03(-2.91%)
Jul 30, 2014 1.010 1.050 1.010 1.030 25,900 +0.00(+0.00%)
Jul 29, 2014 1.030 1.030 1.030 1.030 5,000 -0.01(-0.96%)
Jul 28, 2014 1.100 1.140 1.040 1.040 121,610 +0.01(+0.97%)
Jul 25, 2014 1.150 1.150 1.020 1.030 65,406 -0.03(-2.83%)
Jul 24, 2014 1.140 1.140 1.060 1.060 45,585 -0.06(-5.36%)
Jul 23, 2014 1.120 1.150 1.120 1.120 7,400 +0.00(+0.00%)
Jul 22, 2014 1.130 1.130 1.120 1.120 25,290 -0.01(-0.88%)
Jul 21, 2014 1.130 1.140 1.110 1.130 62,700 -0.02(-1.74%)
Jul 18, 2014 1.160 1.190 1.110 1.150 63,065 -0.05(-4.17%)
Jul 17, 2014 1.200 1.200 1.190 1.200 10,365 +0.03(+2.56%)
Jul 16, 2014 1.240 1.250 1.170 1.170 129,800 -0.03(-2.50%)
Jul 15, 2014 1.220 1.240 1.200 1.200 41,375 -0.02(-1.64%)
Jul 14, 2014 1.190 1.220 1.170 1.220 24,800 +0.02(+1.67%)
Jul 11, 2014 1.180 1.210 1.180 1.200 34,300 +0.02(+1.69%)
Jul 10, 2014 1.180 1.190 1.150 1.180 37,000 -0.05(-4.07%)
Jul 09, 2014 1.200 1.230 1.180 1.230 37,060 +0.06(+5.13%)
Jul 08, 2014 1.130 1.170 1.100 1.170 39,335 +0.04(+3.54%)
Jul 07, 2014 1.150 1.150 1.070 1.130 103,707 -0.03(-2.59%)
Jul 04, 2014 1.170 1.180 1.160 1.160 10,700 -0.02(-1.69%)
Jul 03, 2014 1.200 1.200 1.160 1.180 82,309 -0.05(-4.07%)
Jul 02, 2014 1.200 1.250 1.200 1.230 43,160 +0.02(+1.65%)
Jun 30, 2014 1.210 1.210 1.210 0 -0.03(-2.42%)
Jun 27, 2014 1.200 1.240 1.200 1.240 111,900 +0.03(+2.48%)
Jun 26, 2014 1.200 1.210 1.200 1.210 9,625 -0.02(-1.63%)
Jun 25, 2014 1.160 1.230 1.160 1.230 57,080 +0.06(+5.13%)
Jun 24, 2014 1.280 1.280 1.170 1.170 114,200 -0.08(-6.40%)
Jun 23, 2014 1.260 1.300 1.250 1.250 133,318 -0.03(-2.34%)
Jun 20, 2014 1.320 1.320 1.220 1.280 72,250 -0.03(-2.29%)
Jun 19, 2014 1.300 1.330 1.280 1.310 71,582 +0.03(+2.34%)
Jun 18, 2014 1.220 1.300 1.220 1.280 139,583 +0.07(+5.79%)
Jun 17, 2014 1.170 1.210 1.170 1.210 55,514 +0.06(+5.22%)
Jun 16, 2014 1.230 1.230 1.150 1.150 103,625 -0.08(-6.50%)
Jun 13, 2014 1.210 1.230 1.160 1.230 68,715 +0.04(+3.36%)
Jun 12, 2014 1.180 1.220 1.150 1.190 179,800 +0.04(+3.48%)
Jun 11, 2014 1.080 1.150 1.080 1.150 101,188 +0.06(+5.50%)
Jun 10, 2014 0.9900 1.100 0.9900 1.090 150,990 +0.13(+13.54%)
Jun 06, 2014 0.9700 0.9700 0.9600 0.9600 13,500 -0.01(-1.03%)
Jun 05, 2014 0.9800 0.9900 0.9700 0.9700 21,590 -0.04(-3.96%)
Jun 04, 2014 0.9800 1.010 0.9600 1.010 27,020 +0.01(+1.00%)
Jun 03, 2014 0.9700 1.000 0.9700 1.000 16,500 +0.04(+4.17%)
Jun 02, 2014 1.000 1.000 0.9600 0.9600 28,700 -0.04(-4.00%)
May 30, 2014 0.9400 1.000 0.9400 1.000 76,553 +0.06(+6.38%)
May 29, 2014 0.9300 0.9500 0.9100 0.9400 68,800 +0.02(+2.17%)
May 28, 2014 0.9400 0.9400 0.9000 0.9200 15,000 +0.00(+0.00%)
May 27, 2014 0.9100 0.9200 0.8700 0.9200 44,250 +0.02(+2.22%)
May 26, 2014 0.8900 0.9000 0.8800 0.9000 27,129 +0.01(+1.12%)
May 23, 2014 0.8900 0.8900 0.8900 0.8900 3,083 +0.04(+4.71%)
May 22, 2014 0.8800 0.8800 0.8500 0.8500 27,810 +0.00(+0.00%)
May 21, 2014 0.9000 0.9000 0.8500 0.8500 22,409 -0.07(-7.61%)
May 20, 2014 0.9000 0.9200 0.9000 0.9200 57,600 +0.00(+0.00%)
May 16, 2014 0.9200 0.9200 0.9200 0 +0.04(+4.55%)
May 15, 2014 0.9000 0.9000 0.8800 0.8800 9,600 -0.05(-5.38%)
May 14, 2014 0.9200 0.9300 0.8900 0.9300 17,780 +0.03(+3.33%)
May 13, 2014 0.9400 0.9400 0.8900 0.9000 39,140 -0.02(-2.17%)
May 12, 2014 0.9600 0.9600 0.9200 0.9200 71,250 -0.08(-8.00%)
May 09, 2014 1.000 1.000 0.9800 1.000 35,718 +0.02(+2.04%)
May 08, 2014 1.000 1.040 0.9800 0.9800 97,900 -0.02(-2.00%)
May 07, 2014 0.9700 1.000 0.9700 1.000 31,700 +0.02(+2.04%)
May 06, 2014 0.9700 0.9900 0.9200 0.9800 124,360 +0.05(+5.38%)
May 05, 2014 0.9200 0.9500 0.9000 0.9300 51,050 -0.03(-3.12%)
May 02, 2014 0.9800 0.9800 0.9500 0.9600 25,350 -0.01(-1.03%)
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.
 
 
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.