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, 2018 0.4900 0.5000 0.4600 0.4600 29,479 +0.00(+0.00%)
Jul 30, 2018 0.4900 0.4900 0.4600 0.4600 30,576 -0.03(-6.12%)
Jul 27, 2018 0.4850 0.4900 0.4850 0.4900 32,500 -0.01(-2.00%)
Jul 26, 2018 0.5000 0.5000 0.5000 0.5000 17,000 +0.02(+4.17%)
Jul 25, 2018 0.5000 0.5000 0.4800 0.4800 9,000 -0.02(-3.03%)
Jul 24, 2018 0.5000 0.5000 0.4950 0.4950 7,500 -0.01(-1.00%)
Jul 23, 2018 0.4800 0.5000 0.4800 0.5000 28,400 +0.00(+0.00%)
Jul 20, 2018 0.4650 0.5000 0.4650 0.5000 24,000 +0.04(+8.70%)
Jul 19, 2018 0.4600 0.5000 0.4500 0.4600 139,400 +0.02(+3.37%)
Jul 17, 2018 0.4450 0.4450 0.4450 0 -0.03(-7.29%)
Jul 16, 2018 0.4750 0.4800 0.4750 0.4800 93,000 +0.01(+2.13%)
Jul 13, 2018 0.4950 0.4950 0.4700 0.4700 22,000 -0.03(-5.05%)
Jul 12, 2018 0.4950 0.4950 0.4950 0.4950 11,000 +0.02(+3.13%)
Jul 11, 2018 0.5000 0.5000 0.4700 0.4800 98,700 -0.01(-2.04%)
Jul 10, 2018 0.5000 0.5000 0.4800 0.4900 95,490 +0.00(+0.00%)
Jul 09, 2018 0.5000 0.4650 0.4900 116,520 +0.02(+5.38%)
Jul 06, 2018 0.4800 0.4800 0.4400 0.4650 140,555 -0.03(-6.06%)
Jul 05, 2018 0.5000 0.5000 0.4900 0.4950 68,540 -0.03(-4.81%)
Jul 04, 2018 0.5400 0.5400 0.4700 0.5200 234,550 -0.01(-1.89%)
Jul 03, 2018 0.5500 0.5500 0.5300 0.5300 50,400 -0.01(-1.85%)
Jun 29, 2018 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jun 28, 2018 0.5500 0.5800 0.5400 0.5400 101,000 -0.02(-3.57%)
Jun 27, 2018 0.5900 0.5900 0.5600 0.5600 80,253 -0.03(-5.08%)
Jun 26, 2018 0.6300 0.6300 0.5900 0.5900 51,400 -0.05(-7.81%)
Jun 25, 2018 0.7000 0.7000 0.6400 0.6400 52,500 -0.02(-3.03%)
Jun 22, 2018 0.6200 0.6600 0.6100 0.6600 1,191,230 +0.01(+1.54%)
Jun 21, 2018 0.6300 0.6500 0.6200 0.6500 10,350 +0.00(+0.00%)
Jun 20, 2018 0.6800 0.6800 0.6500 0.6500 48,250 -0.03(-4.41%)
Jun 19, 2018 0.7100 0.7100 0.6800 0.6800 23,650 -0.04(-5.56%)
Jun 18, 2018 0.7500 0.7500 0.7200 0.7200 42,600 -0.01(-1.37%)
Jun 15, 2018 0.7000 0.7500 0.7000 0.7300 66,225 +0.04(+5.80%)
Jun 14, 2018 0.7000 0.7000 0.6400 0.6900 70,000 +0.02(+2.99%)
Jun 13, 2018 0.7200 0.7200 0.6700 0.6700 30,670 -0.03(-4.29%)
Jun 12, 2018 0.7000 0.7500 0.7000 0.7000 65,658 +0.01(+1.45%)
Jun 11, 2018 0.7200 0.7200 0.6900 0.6900 63,000 -0.01(-1.43%)
Jun 08, 2018 0.7000 0.7000 0.7000 0.7000 24,500 -0.01(-1.41%)
Jun 07, 2018 0.6900 0.7100 0.6800 0.7100 18,650 +0.02(+2.90%)
Jun 06, 2018 0.7500 0.7500 0.6900 0.6900 7,800 -0.03(-4.17%)
Jun 05, 2018 0.7700 0.7700 0.7000 0.7200 55,325 -0.02(-2.70%)
Jun 04, 2018 0.7900 0.7900 0.7400 0.7400 2,500 -0.04(-5.13%)
Jun 01, 2018 0.8000 0.8100 0.7500 0.7800 37,300 -0.05(-6.02%)
May 31, 2018 0.7100 0.8300 0.6800 0.8300 121,685 +0.13(+18.57%)
May 30, 2018 0.6400 0.7000 0.6300 0.7000 127,700 +0.09(+14.75%)
May 29, 2018 0.6600 0.6600 0.6100 0.6100 72,400 -0.02(-3.17%)
May 28, 2018 0.6500 0.6500 0.6300 0.6300 9,580 -0.02(-3.08%)
May 25, 2018 0.7000 0.7000 0.6400 0.6500 24,740 -0.03(-4.41%)
May 24, 2018 0.6900 0.6900 0.6800 0.6800 2,500 +0.01(+1.49%)
May 23, 2018 0.6800 0.6800 0.6600 0.6700 8,740 -0.03(-4.29%)
May 22, 2018 0.7000 0.7000 0.6500 0.7000 15,400 +0.05(+7.69%)
May 18, 2018 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
May 17, 2018 0.7000 0.7000 0.6600 0.6600 14,000 -0.02(-2.94%)
May 16, 2018 0.7200 0.7200 0.6600 0.6800 39,550 +0.02(+3.03%)
May 15, 2018 0.6700 0.6900 0.6600 0.6600 7,300 -0.03(-4.35%)
May 14, 2018 0.6000 0.7000 0.6000 0.6900 171,955 +0.12(+21.05%)
May 11, 2018 0.6100 0.6100 0.5500 0.5700 274,482 -0.05(-8.06%)
May 10, 2018 0.6300 0.6300 0.6000 0.6200 44,900 -0.02(-3.13%)
May 09, 2018 0.6400 0.6400 0.6400 0.6400 14,865 +0.02(+3.23%)
May 08, 2018 0.6300 0.6300 0.6200 0.6200 9,500 -0.01(-1.59%)
May 07, 2018 0.6300 0.6300 0.6300 0.6300 13,500 -0.01(-1.56%)
May 04, 2018 0.6500 0.6500 0.6400 0.6400 69,797 -0.01(-1.54%)
May 03, 2018 0.6800 0.6800 0.6500 0.6500 32,000 -0.01(-1.52%)
May 02, 2018 0.6400 0.6600 0.6300 0.6600 77,300 +0.02(+3.13%)
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.