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 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%)
May 01, 2018 0.6500 0.7000 0.6400 0.6400 14,600 -0.03(-4.48%)
Apr 30, 2018 0.6500 0.6700 0.6500 0.6700 2,000 +0.03(+4.69%)
Apr 27, 2018 0.6400 0.6400 0.6400 0.6400 5,000 +0.00(+0.00%)
Apr 26, 2018 0.7000 0.7000 0.6400 0.6400 12,678 -0.03(-4.48%)
Apr 25, 2018 0.7300 0.7300 0.6700 0.6700 3,585 -0.01(-1.47%)
Apr 24, 2018 0.6800 0.6800 0.6800 0.6800 2,410 -0.01(-1.45%)
Apr 23, 2018 0.7000 0.7000 0.6900 0.6900 10,000 -0.05(-6.76%)
Apr 19, 2018 0.7400 0.7400 0.7400 200 +0.04(+5.71%)
Apr 18, 2018 0.7000 0.7000 0.7000 0.7000 2,100 -0.01(-1.41%)
Apr 17, 2018 0.7800 0.8300 0.7100 0.7100 47,690 -0.08(-10.13%)
Apr 16, 2018 0.7900 0.7900 0.7900 0.7900 1,050 +0.07(+9.72%)
Apr 13, 2018 0.7600 0.7600 0.7200 0.7200 7,000 -0.03(-4.00%)
Apr 12, 2018 0.7400 0.7600 0.7400 0.7500 22,600 +0.01(+1.35%)
Apr 11, 2018 0.7500 0.7500 0.7400 0.7400 16,700 +0.01(+1.37%)
Apr 10, 2018 0.7600 0.7600 0.7300 0.7300 25,420 -0.04(-5.19%)
Apr 09, 2018 0.8400 0.8400 0.7500 0.7700 44,690 -0.03(-3.75%)
Apr 06, 2018 0.7700 0.8200 0.7700 0.8000 6,000 +0.05(+6.67%)
Apr 05, 2018 0.8000 0.8000 0.7500 0.7500 89,000 -0.05(-6.25%)
Apr 04, 2018 0.7900 0.8000 0.7600 0.8000 19,830 +0.03(+3.90%)
Apr 03, 2018 0.8200 0.8200 0.7600 0.7700 28,025 -0.02(-2.53%)
Apr 02, 2018 0.8500 0.8500 0.7500 0.7900 66,150 -0.06(-7.06%)
Mar 29, 2018 0.8500 0.8500 0.8500 0 -0.04(-4.49%)
Mar 28, 2018 0.9000 0.9000 0.8200 0.8900 108,535 -0.03(-3.26%)
Mar 27, 2018 0.9400 0.9700 0.9000 0.9200 113,913 +0.02(+2.22%)
Mar 26, 2018 0.8300 0.9000 0.8300 0.9000 143,180 +0.07(+8.43%)
Mar 23, 2018 0.8900 0.9000 0.8100 0.8300 75,226 -0.08(-8.79%)
Mar 22, 2018 0.8400 0.9200 0.8400 0.9100 174,069 +0.09(+10.98%)
Mar 21, 2018 0.7900 0.8200 0.7600 0.8200 67,417 +0.02(+2.50%)
Mar 20, 2018 0.6900 0.8000 0.6900 0.8000 116,000 +0.10(+14.29%)
Mar 19, 2018 0.6600 0.7000 0.6600 0.7000 27,400 +0.07(+11.11%)
Mar 16, 2018 0.6000 0.6300 0.6000 0.6300 16,300 +0.03(+5.00%)
Mar 15, 2018 0.6000 0.6000 0.6000 0.6000 8,000 +0.00(+0.00%)
Mar 14, 2018 0.6200 0.6200 0.6000 0.6000 8,483 +0.00(+0.00%)
Mar 13, 2018 0.6000 0.6000 0.5900 0.6000 20,701 +0.00(+0.00%)
Mar 12, 2018 0.6100 0.6100 0.6000 0.6000 69,900 -0.01(-1.64%)
Mar 09, 2018 0.6300 0.6300 0.5900 0.6100 57,890 +0.00(+0.00%)
Mar 08, 2018 0.6100 0.6300 0.6100 0.6100 45,412 +0.00(+0.00%)
Mar 07, 2018 0.6300 0.5900 0.6100 21,960 -0.02(-3.17%)
Mar 06, 2018 0.6500 0.6600 0.6300 0.6300 64,100 +0.01(+1.61%)
Mar 05, 2018 0.6400 0.6500 0.6200 0.6200 11,100 +0.01(+1.64%)
Mar 02, 2018 0.6500 0.6500 0.6100 0.6100 85,900 -0.02(-3.17%)
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.