Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioasis Technologies Inc (TSV: BTI )

N/A 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, 2020 0.1700 0.1700 0.1600 0.1600 4,600 +0.00(+0.00%)
May 28, 2020 0.1800 0.1800 0.1600 0.1600 19,422 -0.01(-3.03%)
May 27, 2020 0.1650 0.1650 0.1650 150 +0.00(+0.00%)
May 26, 2020 0.1600 0.1700 0.1500 0.1650 65,500 +0.00(+0.00%)
May 25, 2020 0.1650 0.1650 0.1650 0.1650 500 -0.01(-8.33%)
May 21, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 20, 2020 0.1500 0.1800 0.1500 0.1800 47,777 +0.01(+5.88%)
May 19, 2020 0.1600 0.1700 0.1500 0.1700 25,000 +0.01(+3.03%)
May 14, 2020 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
May 13, 2020 0.1750 0.1750 0.1700 0.1700 17,500 -0.02(-12.82%)
May 12, 2020 0.1950 0.1950 0.1950 0.1950 500 +0.02(+14.71%)
May 11, 2020 0.1800 0.1800 0.1700 0.1700 16,474 -0.02(-12.82%)
May 08, 2020 0.1950 0.1950 0.1950 0.1950 12,000 +0.01(+5.41%)
May 07, 2020 0.1800 0.1850 0.1800 0.1850 41,999 +0.02(+12.12%)
May 06, 2020 0.1650 0.1650 0.1650 0.1650 3,000 +0.00(+0.00%)
May 05, 2020 0.1650 0.1650 0.1600 0.1650 23,499 +0.01(+3.13%)
May 04, 2020 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
May 01, 2020 0.1600 0.1600 0.1600 0.1600 39,500 +0.00(+0.00%)
Apr 30, 2020 0.1700 0.1700 0.1500 0.1600 165,622 +0.00(+0.00%)
Apr 29, 2020 0.1600 0.1600 0.1600 0.1600 18,000 +0.00(+0.00%)
Apr 28, 2020 0.1600 0.1650 0.1600 0.1600 56,100 -0.01(-3.03%)
Apr 27, 2020 0.1800 0.1800 0.1600 0.1650 49,499 +0.01(+3.13%)
Apr 24, 2020 0.1600 0.1700 0.1600 0.1600 40,700 +0.01(+3.23%)
Apr 23, 2020 0.1600 0.1700 0.1550 0.1550 41,379 -0.01(-3.13%)
Apr 22, 2020 0.1600 0.1700 0.1600 0.1600 41,200 -0.01(-5.88%)
Apr 21, 2020 0.1700 0.1700 0.1700 0.1700 1,200 +0.00(+0.00%)
Apr 20, 2020 0.1550 0.1750 0.1550 0.1700 141,306 +0.01(+6.25%)
Apr 17, 2020 0.1750 0.1750 0.1600 0.1600 219,250 +0.01(+3.23%)
Apr 16, 2020 0.1550 0.1550 0.1550 0.1550 10,000 -0.01(-6.06%)
Apr 15, 2020 0.1650 0.1650 0.1650 0.1650 4,050 -0.01(-2.94%)
Apr 14, 2020 0.1600 0.1700 0.1600 0.1700 37,000 +0.01(+6.25%)
Apr 13, 2020 0.1600 0.1600 0.1600 0.1600 8,400 +0.01(+6.67%)
Apr 09, 2020 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Apr 08, 2020 0.1500 0.1650 0.1450 0.1650 17,100 +0.02(+10.00%)
Apr 07, 2020 0.1650 0.1650 0.1500 0.1500 24,124 -0.01(-6.25%)
Apr 06, 2020 0.1600 0.1600 0.1600 0.1600 74,025 +0.00(+0.00%)
Apr 03, 2020 0.1550 0.1600 0.1550 0.1600 39,750 +0.01(+3.23%)
Apr 02, 2020 0.1600 0.1600 0.1550 0.1550 39,270 +0.00(+0.00%)
Apr 01, 2020 0.1600 0.1700 0.1550 0.1550 26,008 -0.02(-13.89%)
Mar 31, 2020 0.1800 0.1800 0.1800 0.1800 540 +0.00(+0.00%)
Mar 30, 2020 0.1800 0.1800 0.1800 0.1800 1,500 +0.01(+2.86%)
Mar 27, 2020 0.1450 0.1800 0.1450 0.1750 126,436 +0.01(+9.37%)
Mar 26, 2020 0.1700 0.1750 0.1600 0.1600 77,500 -0.01(-8.57%)
Mar 24, 2020 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Mar 23, 2020 0.1750 0.1800 0.1750 0.1800 19,000 +0.01(+5.88%)
Mar 20, 2020 0.1800 0.1800 0.1550 0.1700 110,069 -0.03(-15.00%)
Mar 19, 2020 0.1800 0.2000 0.1800 0.2000 5,500 +0.04(+25.00%)
Mar 18, 2020 0.1700 0.1700 0.1600 0.1600 10,650 -0.01(-5.88%)
Mar 17, 2020 0.1700 0.1700 0.1700 0.1700 1,000 -0.02(-10.53%)
Mar 16, 2020 0.1950 0.1950 0.1900 0.1900 9,900 -0.01(-5.00%)
Mar 13, 2020 0.1900 0.2500 0.1900 0.2000 67,250 +0.01(+5.26%)
Mar 12, 2020 0.1900 0.2300 0.1900 0.1900 58,500 +0.00(+0.00%)
Mar 11, 2020 0.2200 0.2200 0.1900 0.1900 52,040 -0.06(-24.00%)
Mar 10, 2020 0.2100 0.2500 0.2100 0.2500 86,000 +0.04(+19.05%)
Mar 09, 2020 0.2200 0.2200 0.2100 0.2100 120,750 -0.04(-16.00%)
Mar 06, 2020 0.2500 0.2500 0.2500 0.2500 9,500 +0.00(+0.00%)
Mar 05, 2020 0.2500 0.2500 0.2500 0.2500 24,000 +0.00(+0.00%)
Mar 04, 2020 0.2200 0.2500 0.2200 0.2500 66,165 +0.04(+19.05%)
Mar 03, 2020 0.2250 0.2250 0.2050 0.2100 17,642 -0.02(-8.70%)
Feb 28, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 27, 2020 0.2300 0.2300 0.2300 167 +0.00(+0.00%)
Feb 26, 2020 0.2300 0.2300 0.2300 0.2300 500 +0.02(+6.98%)
Feb 25, 2020 0.2300 0.2300 0.2150 0.2150 55,100 -0.02(-6.52%)
Feb 24, 2020 0.2250 0.2300 0.2250 0.2300 86,900 -0.02(-8.00%)
Feb 19, 2020 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Feb 18, 2020 0.2750 0.2750 0.2550 0.2550 31,170 -0.02(-7.27%)
Feb 14, 2020 0.2750 0.2750 0.2750 0 +0.02(+5.77%)
Feb 13, 2020 0.2250 0.2600 0.2250 0.2600 39,500 +0.04(+15.56%)
Feb 12, 2020 0.2250 0.2250 0.2200 0.2250 21,000 +0.01(+2.27%)
Feb 11, 2020 0.2200 0.2200 0.2200 0.2200 5,500 +0.01(+4.76%)
Feb 10, 2020 0.2100 0.2100 0.2100 12 +0.00(+0.00%)
Feb 04, 2020 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Feb 03, 2020 0.2000 0.2150 0.2000 0.2150 28,700 -0.01(-4.44%)
Jan 31, 2020 0.2250 0.2250 0.2250 0.2250 2,000 +0.02(+9.76%)
Jan 29, 2020 0.2050 0.2050 0.2050 0.2050 25,000 +0.00(+0.00%)
Jan 27, 2020 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Jan 24, 2020 0.2150 0.2150 0.2100 0.2100 10,000 +0.01(+2.44%)
Jan 23, 2020 0.2150 0.2150 0.2000 0.2050 244,000 -0.01(-4.65%)
Jan 22, 2020 0.2250 0.2250 0.2150 0.2150 20,500 -0.02(-6.52%)
Jan 21, 2020 0.2350 0.2350 0.2300 0.2300 80,290 -0.00(-2.13%)
Jan 17, 2020 0.2350 0.2350 0.2350 0 -0.02(-7.84%)
Jan 16, 2020 0.2800 0.2800 0.2550 0.2550 3,100 +0.01(+4.08%)
Jan 15, 2020 0.2250 0.2450 0.2250 0.2450 6,500 +0.02(+11.36%)
Jan 14, 2020 0.2200 0.2200 0.2200 0.2200 6,500 +0.00(+0.00%)
Jan 13, 2020 0.2300 0.2300 0.2200 0.2200 55,500 -0.01(-2.22%)
Jan 10, 2020 0.2400 0.2450 0.2250 0.2250 37,500 -0.01(-2.17%)
Jan 09, 2020 0.2300 0.2300 0.2300 0.2300 1,500 +0.00(+0.00%)
Jan 08, 2020 0.2300 0.2300 0.2300 0.2300 7,500 -0.01(-4.17%)
Jan 07, 2020 0.2450 0.2450 0.2300 0.2400 33,000 +0.01(+4.35%)
Jan 06, 2020 0.2300 0.2300 0.2250 0.2300 74,748 -0.04(-13.21%)
Jan 02, 2020 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
Dec 31, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 30, 2019 0.2200 0.2500 0.2200 0.2500 86,000 +0.05(+25.00%)
Dec 27, 2019 0.2000 0.2000 0.2000 0.2000 12,000 +0.00(+0.00%)
Dec 24, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 23, 2019 0.2000 0.2000 0.2000 0.2000 9,000 +0.00(+0.00%)
Dec 20, 2019 0.1900 0.2000 0.1900 0.2000 43,000 +0.01(+2.56%)
Dec 19, 2019 0.1950 0.1950 0.1950 0.1950 10,000 +0.00(+0.00%)
Dec 18, 2019 0.2050 0.2050 0.1900 0.1950 146,000 -0.02(-9.30%)
Dec 17, 2019 0.1950 0.2150 0.1950 0.2150 106,300 +0.01(+4.88%)
Dec 16, 2019 0.1900 0.2050 0.1900 0.2050 24,840 +0.01(+7.89%)
Dec 13, 2019 0.1950 0.1950 0.1900 0.1900 3,500 +0.00(+0.00%)
Dec 12, 2019 0.1950 0.2050 0.1900 0.1900 71,100 -0.01(-2.56%)
Dec 11, 2019 0.1950 0.1950 0.1950 35 +0.00(+0.00%)
Dec 09, 2019 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Dec 06, 2019 0.1900 0.1900 0.1850 0.1900 64,000 +0.00(+0.00%)
Dec 05, 2019 0.2150 0.2150 0.1850 0.1900 119,125 -0.01(-5.00%)
Dec 04, 2019 0.2000 0.2000 0.2000 0.2000 20,000 +0.01(+5.26%)
Dec 03, 2019 0.2000 0.2000 0.1900 0.1900 7,500 -0.01(-7.32%)
Dec 02, 2019 0.2000 0.2050 0.1950 0.2050 13,500 -0.04(-14.58%)
Nov 29, 2019 0.1950 0.2400 0.1950 0.2400 157,800 +0.02(+11.63%)
Nov 28, 2019 0.2100 0.2150 0.2100 0.2150 9,100 +0.00(+0.00%)
Nov 27, 2019 0.2150 0.2150 0.2100 0.2150 84,000 +0.00(+0.00%)
Nov 26, 2019 0.2200 0.2200 0.2150 0.2150 10,000 -0.02(-8.51%)
Nov 25, 2019 0.2800 0.2800 0.2200 0.2350 80,748 -0.03(-9.62%)
Nov 22, 2019 0.2650 0.2700 0.2600 0.2600 12,000 +0.01(+1.96%)
Nov 21, 2019 0.3000 0.3000 0.2550 0.2550 19,500 -0.04(-15.00%)
Nov 20, 2019 0.2600 0.3100 0.2600 0.3000 64,550 +0.04(+15.38%)
Nov 19, 2019 0.2400 0.2600 0.2100 0.2600 50,700 +0.03(+13.04%)
Nov 18, 2019 0.2000 0.2400 0.2000 0.2300 48,500 +0.03(+15.00%)
Nov 15, 2019 0.2000 0.2100 0.2000 0.2000 10,900 -0.00(-2.44%)
Nov 14, 2019 0.2000 0.2050 0.1950 0.2050 18,500 +0.01(+7.89%)
Nov 13, 2019 0.2000 0.2000 0.1900 0.1900 4,500 -0.01(-5.00%)
Nov 12, 2019 0.2000 0.2000 0.2000 0.2000 2,325 -0.00(-2.44%)
Nov 11, 2019 0.2200 0.2200 0.2050 0.2050 7,300 -0.01(-4.65%)
Nov 08, 2019 0.1850 0.2150 0.1850 0.2150 18,325 +0.02(+10.26%)
Nov 07, 2019 0.2000 0.2000 0.1850 0.1950 93,700 -0.01(-2.50%)
Nov 06, 2019 0.2000 0.2200 0.2000 0.2000 31,000 +0.00(+0.00%)
Nov 05, 2019 0.2000 0.2200 0.2000 0.2000 20,500 +0.00(+0.00%)
Nov 04, 2019 0.1950 0.2000 0.1950 0.2000 2,000 +0.01(+5.26%)
Nov 01, 2019 0.1950 0.1950 0.1900 0.1900 7,000 -0.01(-5.00%)
Oct 30, 2019 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Oct 29, 2019 0.2100 0.2100 0.1950 0.1950 28,500 +0.00(+0.00%)
Oct 25, 2019 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Oct 24, 2019 0.2300 0.2400 0.1900 0.2000 54,273 -0.01(-4.76%)
Oct 23, 2019 0.2100 0.2100 0.2100 0.2100 29,000 +0.01(+5.00%)
Oct 22, 2019 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Oct 21, 2019 0.1750 0.2000 0.1750 0.2000 26,000 +0.02(+8.11%)
Oct 18, 2019 0.2000 0.2000 0.1850 0.1850 16,676 -0.02(-7.50%)
Oct 17, 2019 0.2000 0.2050 0.2000 0.2000 53,000 +0.00(+0.00%)
Oct 16, 2019 0.2000 0.2000 0.2000 0.2000 19,500 +0.00(+0.00%)
Oct 15, 2019 0.2300 0.2300 0.2000 0.2000 49,920 -0.02(-9.09%)
Oct 09, 2019 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Oct 08, 2019 0.2100 0.2100 0.2100 0.2100 7,000 -0.01(-4.55%)
Oct 07, 2019 0.2300 0.2300 0.2200 0.2200 11,914 -0.01(-4.35%)
Oct 04, 2019 0.2450 0.2450 0.2300 0.2300 3,100 +0.02(+6.98%)
Oct 03, 2019 0.2150 0.2150 0.2150 0.2150 1,000 +0.01(+2.38%)
Oct 02, 2019 0.2300 0.2300 0.2100 0.2100 69,000 -0.02(-10.64%)
Oct 01, 2019 0.2350 0.2350 0.2250 0.2350 10,499 +0.00(+2.17%)
Sep 30, 2019 0.2250 0.2400 0.2250 0.2300 46,420 +0.00(+0.00%)
Sep 27, 2019 0.2600 0.2600 0.2250 0.2300 20,200 -0.03(-11.54%)
Sep 26, 2019 0.2550 0.2600 0.2550 0.2600 24,400 +0.01(+4.00%)
Sep 25, 2019 0.2500 0.2500 0.2400 0.2500 11,000 +0.01(+4.17%)
Sep 24, 2019 0.2350 0.2400 0.2300 0.2400 10,549 -0.03(-11.11%)
Sep 23, 2019 0.2750 0.2750 0.2650 0.2700 28,500 +0.00(+0.00%)
Sep 18, 2019 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Sep 17, 2019 0.2700 0.2800 0.2700 0.2800 59,000 +0.04(+14.29%)
Sep 16, 2019 0.2450 0.2450 0.2450 0.2450 3,500 -0.03(-9.26%)
Sep 13, 2019 0.2700 0.2700 0.2700 0.2700 2,500 -0.01(-3.57%)
Sep 11, 2019 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Sep 10, 2019 0.2800 0.2850 0.2800 0.2850 23,000 +0.00(+0.00%)
Sep 06, 2019 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
Sep 05, 2019 0.2900 0.2900 0.2750 0.2750 7,500 -0.01(-3.51%)
Sep 03, 2019 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Aug 30, 2019 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Aug 29, 2019 0.3050 0.3050 0.2750 0.3050 5,000 +0.02(+5.17%)
Aug 27, 2019 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Aug 26, 2019 0.2900 0.2900 0.2700 0.2700 34,900 -0.04(-12.90%)
Aug 23, 2019 0.3100 0.3100 0.3100 0.3100 8,000 -0.01(-3.13%)
Aug 21, 2019 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Aug 20, 2019 0.3450 0.3450 0.2900 0.2900 55,900 -0.03(-9.38%)
Aug 19, 2019 0.3000 0.3200 0.3000 0.3200 24,500 +0.04(+14.29%)
Aug 16, 2019 0.2700 0.2800 0.2700 0.2800 29,000 +0.01(+3.70%)
Aug 13, 2019 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Aug 08, 2019 0.2400 0.2400 0.2400 0 -0.02(-5.88%)
Aug 07, 2019 0.2400 0.2550 0.2200 0.2550 129,500 -0.01(-1.92%)
Aug 02, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 01, 2019 0.2600 0.2600 0.2600 0.2600 17,700 +0.01(+1.96%)
Jul 31, 2019 0.2500 0.2550 0.2450 0.2550 8,500 -0.01(-1.92%)
Jul 30, 2019 0.2600 0.2600 0.2600 0.2600 21,550 +0.02(+6.12%)
Jul 29, 2019 0.2500 0.2500 0.2250 0.2450 131,978 +0.00(+0.00%)
Jul 26, 2019 0.2500 0.2500 0.2450 0.2450 24,000 -0.02(-5.77%)
Jul 25, 2019 0.2600 0.2600 0.2600 0.2600 91,000 +0.01(+4.00%)
Jul 24, 2019 0.2400 0.2500 0.2400 0.2500 13,000 -0.02(-7.41%)
Jul 18, 2019 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Jul 17, 2019 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Jul 16, 2019 0.2400 0.2600 0.2400 0.2600 18,355 +0.00(+0.00%)
Jul 12, 2019 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Jul 11, 2019 0.2650 0.2650 0.2650 40 +0.00(+0.00%)
Jul 10, 2019 0.2650 0.2650 0.2650 0.2650 500 +0.01(+3.92%)
Jul 09, 2019 0.2600 0.2600 0.2550 0.2550 20,150 -0.02(-7.27%)
Jul 08, 2019 0.2750 0.2750 0.2750 0.2750 500 +0.01(+1.85%)
Jul 05, 2019 0.2700 0.2700 0.2700 0.2700 7,500 +0.00(+0.00%)
Jul 04, 2019 0.2700 0.2700 0.2700 0.2700 3,888 +0.01(+3.85%)
Jun 28, 2019 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
Jun 25, 2019 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
Jun 21, 2019 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
Jun 20, 2019 0.2650 0.2650 0.2650 0.2650 4,000 +0.01(+1.92%)
Jun 19, 2019 0.2650 0.2650 0.2600 0.2600 146,000 -0.02(-5.45%)
Jun 18, 2019 0.2650 0.2750 0.2650 0.2750 3,000 -0.01(-5.17%)
Jun 17, 2019 0.3050 0.3050 0.2900 0.2900 66,000 -0.03(-9.38%)
Jun 12, 2019 0.3200 0.3200 0.3200 0 +0.04(+12.28%)
Jun 10, 2019 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Jun 07, 2019 0.2850 0.2850 0.2800 0.2800 30,000 -0.02(-6.67%)
Jun 05, 2019 0.3000 0.3000 0.3000 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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.