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 (%)
May 29, 2009 0.8400 0.8400 0.8400 0.8400 54,000 +0.01(+1.20%)
May 28, 2009 0.8200 0.8300 0.7800 0.8300 90,550 -0.01(-1.19%)
May 27, 2009 0.8100 0.8400 0.8100 0.8400 37,500 -0.01(-1.18%)
May 26, 2009 0.8000 0.8500 0.7600 0.8500 94,000 +0.04(+4.94%)
May 25, 2009 0.7900 0.8100 0.7900 0.8100 5,900 -0.02(-2.41%)
May 22, 2009 0.8000 0.8300 0.8000 0.8300 20,000 +0.03(+3.75%)
May 21, 2009 0.8000 0.8000 0.8000 0.8000 3,713 +0.00(+0.00%)
May 20, 2009 0.8500 0.8500 0.8000 0.8000 17,000 -0.08(-9.09%)
May 19, 2009 0.8800 0.8800 0.8500 0.8800 27,000 +0.03(+3.53%)
May 15, 2009 0.8200 0.8500 0.8000 0.8500 50,000 +0.03(+3.66%)
May 14, 2009 0.8000 0.8300 0.8000 0.8200 50,000 -0.03(-3.53%)
May 13, 2009 0.8300 0.8500 0.8200 0.8500 38,000 +0.01(+1.19%)
May 12, 2009 0.8500 0.8500 0.8300 0.8400 75,500 +0.02(+2.44%)
May 11, 2009 0.8200 0.8200 0.8200 0.8200 33,500 -0.07(-7.87%)
May 08, 2009 0.8500 0.8900 0.8400 0.8900 63,000 +0.01(+1.14%)
May 07, 2009 0.8500 0.8800 0.8500 0.8800 11,000 +0.08(+10.00%)
May 06, 2009 0.8000 0.8000 0.8000 0.8000 50,000 +0.00(+0.00%)
May 05, 2009 0.8900 0.8900 0.8000 0.8000 90,000 -0.12(-13.04%)
May 04, 2009 0.9000 0.9200 0.8800 0.9200 44,500 +0.03(+3.37%)
May 01, 2009 0.9500 0.9500 0.8800 0.8900 57,500 -0.02(-2.20%)
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%)
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.