Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Sep 30, 2015 1.210 1.230 1.120 1.120 75,450 -0.08(-6.67%)
Sep 29, 2015 1.250 1.250 1.200 1.200 13,400 -0.10(-7.69%)
Sep 28, 2015 1.280 1.300 1.250 1.300 65,265 -0.02(-1.52%)
Sep 25, 2015 1.330 1.330 1.300 1.320 15,700 -0.03(-2.22%)
Sep 24, 2015 1.350 1.370 1.280 1.350 364,644 +0.03(+2.27%)
Sep 23, 2015 1.310 1.330 1.250 1.320 72,305 -0.02(-1.49%)
Sep 22, 2015 1.290 1.380 1.290 1.340 86,440 +0.07(+5.51%)
Sep 21, 2015 1.250 1.270 1.170 1.270 21,480 -0.03(-2.31%)
Sep 18, 2015 1.160 1.300 1.160 1.300 49,900 +0.12(+10.17%)
Sep 17, 2015 1.290 1.290 1.170 1.180 46,639 +0.05(+4.42%)
Sep 16, 2015 1.050 1.190 1.050 1.130 104,778 +0.05(+4.63%)
Sep 15, 2015 1.040 1.080 1.030 1.080 28,720 +0.03(+2.86%)
Sep 14, 2015 1.040 1.050 1.040 1.050 38,600 +0.01(+0.96%)
Sep 11, 2015 1.060 1.080 1.040 1.040 31,000 -0.06(-5.45%)
Sep 10, 2015 1.090 1.100 1.090 1.100 24,800 +0.04(+3.77%)
Sep 09, 2015 1.090 1.090 1.040 1.060 53,500 -0.03(-2.75%)
Sep 08, 2015 1.090 1.130 1.090 1.090 43,751 +0.04(+3.81%)
Sep 04, 2015 1.050 1.050 1.050 0 -0.02(-1.87%)
Sep 03, 2015 1.000 1.070 1.000 1.070 72,000 +0.07(+7.00%)
Sep 02, 2015 1.030 1.030 0.9700 1.000 39,200 -0.03(-2.91%)
Sep 01, 2015 1.040 1.070 1.030 1.030 23,366 +0.00(+0.00%)
Aug 31, 2015 1.010 1.030 0.9900 1.030 15,513 +0.01(+0.98%)
Aug 28, 2015 1.030 1.030 1.000 1.020 12,000 +0.02(+2.00%)
Aug 27, 2015 1.000 1.000 0.9700 1.000 40,500 -0.03(-2.91%)
Aug 26, 2015 0.9500 1.030 0.9500 1.030 46,252 +0.08(+8.42%)
Aug 25, 2015 1.000 1.000 0.9500 0.9500 26,652 +0.01(+1.06%)
Aug 24, 2015 0.9600 0.9800 0.8900 0.9400 60,600 -0.10(-9.62%)
Aug 21, 2015 1.020 1.040 1.020 1.040 21,800 +0.09(+9.47%)
Aug 20, 2015 0.9800 1.000 0.9400 0.9500 39,634 -0.06(-5.94%)
Aug 19, 2015 1.050 1.050 0.9800 1.010 52,500 -0.03(-2.88%)
Aug 18, 2015 1.020 1.040 1.020 1.040 5,100 -0.02(-1.89%)
Aug 17, 2015 1.030 1.060 1.020 1.060 12,001 +0.03(+2.91%)
Aug 14, 2015 1.050 1.050 1.000 1.030 73,190 -0.01(-0.96%)
Aug 13, 2015 1.100 1.100 1.040 1.040 15,658 +0.00(+0.00%)
Aug 12, 2015 1.070 1.080 1.030 1.040 45,670 -0.02(-1.89%)
Aug 11, 2015 1.090 1.090 1.050 1.060 16,400 -0.03(-2.75%)
Aug 10, 2015 1.100 1.100 1.070 1.090 12,000 -0.01(-0.91%)
Aug 07, 2015 1.150 1.150 1.080 1.100 48,651 -0.05(-4.35%)
Aug 06, 2015 1.090 1.150 1.070 1.150 18,498 +0.11(+10.58%)
Aug 05, 2015 1.140 1.140 1.040 1.040 55,660 -0.11(-9.57%)
Aug 04, 2015 1.100 1.190 1.100 1.150 36,514 -0.03(-2.54%)
Jul 31, 2015 1.180 1.180 1.180 0 +0.03(+2.61%)
Jul 30, 2015 1.100 1.150 1.100 1.150 19,450 +0.05(+4.55%)
Jul 29, 2015 1.060 1.100 1.060 1.100 17,100 +0.00(+0.00%)
Jul 28, 2015 1.050 1.100 1.050 1.100 5,964 +0.05(+4.76%)
Jul 27, 2015 1.050 1.050 1.050 1.050 2,000 +0.00(+0.00%)
Jul 24, 2015 1.080 1.100 1.050 1.050 25,225 -0.03(-2.78%)
Jul 23, 2015 1.100 1.100 1.050 1.080 10,200 +0.03(+2.86%)
Jul 22, 2015 1.100 1.150 1.050 1.050 24,000 -0.05(-4.55%)
Jul 21, 2015 1.100 1.100 1.080 1.100 11,650 +0.00(+0.00%)
Jul 20, 2015 1.130 1.130 1.110 1.100 34,409 -0.03(-2.65%)
Jul 17, 2015 1.190 1.200 1.130 1.130 40,061 -0.04(-3.42%)
Jul 16, 2015 1.160 1.190 1.160 1.170 16,700 +0.00(+0.00%)
Jul 15, 2015 1.130 1.180 1.130 1.170 51,321 +0.07(+6.36%)
Jul 14, 2015 1.100 1.100 1.050 1.100 62,664 -0.03(-2.65%)
Jul 13, 2015 1.150 1.170 1.130 1.130 19,800 -0.02(-1.74%)
Jul 10, 2015 1.100 1.150 1.080 1.150 25,985 +0.02(+1.77%)
Jul 09, 2015 1.110 1.130 1.110 1.130 27,800 +0.03(+2.73%)
Jul 08, 2015 1.110 1.110 1.100 1.100 25,980 -0.04(-3.51%)
Jul 07, 2015 1.140 1.140 1.120 1.140 24,250 -0.01(-0.87%)
Jul 06, 2015 1.210 1.210 1.120 1.150 95,198 -0.03(-2.54%)
Jul 03, 2015 1.220 1.220 1.180 1.180 27,200 -0.03(-2.48%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.