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 )

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, 2022 0.2300 0.2300 0.1800 0.1800 45,800 -0.07(-28.00%)
May 25, 2022 0.2500 300 +0.02(+11.11%)
May 24, 2022 0.2300 0.2300 0.2150 0.2250 40,300 +0.01(+4.65%)
May 20, 2022 0.2150 0 -0.02(-8.51%)
May 18, 2022 0.2350 300 +0.00(+2.17%)
May 13, 2022 0.2300 400 -0.01(-6.12%)
May 12, 2022 0.2400 0.2450 0.2400 0.2450 10,000 +0.00(+0.00%)
May 11, 2022 0.2400 0.2450 0.2400 0.2450 26,500 +0.02(+11.36%)
May 10, 2022 0.2400 0.2400 0.2200 0.2200 104,284 -0.02(-8.33%)
May 09, 2022 0.2400 0.2400 0.2400 0.2400 3,000 +0.02(+9.09%)
May 06, 2022 0.2300 0.2300 0.2200 0.2200 69,112 -0.02(-10.20%)
May 04, 2022 0.2450 200 +0.01(+4.26%)
May 03, 2022 0.2350 0.2350 0.2350 0.2350 1,574 +0.00(+2.17%)
Apr 29, 2022 0.2300 0 +0.01(+4.55%)
Apr 28, 2022 0.2250 0.2250 0.2200 0.2200 4,010 -0.01(-4.35%)
Apr 27, 2022 0.2250 0.2300 0.2250 0.2300 10,000 +0.01(+4.55%)
Apr 26, 2022 0.2300 0.2300 0.2200 0.2200 15,901 -0.01(-2.22%)
Apr 25, 2022 0.2300 0.2300 0.2250 0.2250 135,204 -0.01(-2.17%)
Apr 22, 2022 0.2300 0.2300 0.2200 0.2300 38,890 -0.00(-2.13%)
Apr 21, 2022 0.2350 0.2350 0.2350 0.2350 1,305 -0.03(-9.62%)
Apr 12, 2022 0.2600 161 +0.02(+8.33%)
Apr 11, 2022 0.2400 0.2400 0.2400 0.2400 12,705 +0.01(+4.35%)
Apr 06, 2022 0.2300 0 +0.01(+4.55%)
Apr 05, 2022 0.2300 0.2300 0.2200 0.2200 25,350 -0.03(-12.00%)
Mar 31, 2022 0.2500 205 +0.01(+2.04%)
Mar 28, 2022 0.2450 1 +0.01(+2.08%)
Mar 25, 2022 0.2400 0.2400 0.2400 0.2400 1,505 +0.00(+0.00%)
Mar 23, 2022 0.2400 208 -0.01(-2.04%)
Mar 22, 2022 0.2550 0.2550 0.2450 0.2450 14,250 +0.01(+2.08%)
Mar 18, 2022 0.2400 0 -0.02(-7.69%)
Mar 17, 2022 0.2550 0.2600 0.2550 0.2600 3,100 +0.03(+10.64%)
Mar 16, 2022 0.2600 0.2600 0.2350 0.2350 12,247 -0.01(-2.08%)
Mar 15, 2022 0.2400 0.2400 0.2400 0.2400 10,163 +0.00(+0.00%)
Mar 14, 2022 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Mar 11, 2022 0.2400 0.2400 0.2400 0.2400 4,016 +0.00(+0.00%)
Mar 10, 2022 0.2450 0.2450 0.2400 0.2400 24,000 -0.01(-4.00%)
Mar 09, 2022 0.2500 0.2500 0.2500 0.2500 15,216 +0.01(+4.17%)
Mar 04, 2022 0.2400 0 -0.03(-9.43%)
Mar 02, 2022 0.2650 68 +0.00(+0.00%)
Feb 28, 2022 0.2650 0 +0.01(+1.92%)
Feb 25, 2022 0.2600 0.2600 0.2600 0.2600 5,400 +0.01(+4.00%)
Feb 24, 2022 0.2550 0.2600 0.2450 0.2500 35,364 -0.01(-3.85%)
Feb 23, 2022 0.2600 0.2600 0.2600 0.2600 8,385 +0.01(+4.00%)
Feb 22, 2022 0.2500 0.2500 0.2500 0.2500 500 -0.01(-3.85%)
Feb 17, 2022 0.2600 0 +0.01(+1.96%)
Feb 16, 2022 0.2500 0.2550 0.2450 0.2550 24,200 +0.01(+2.00%)
Feb 15, 2022 0.2600 0.2600 0.2500 0.2500 24,356 -0.01(-1.96%)
Feb 14, 2022 0.2500 0.2550 0.2500 0.2550 2,200 -0.01(-1.92%)
Feb 10, 2022 0.2600 0 -0.01(-1.89%)
Feb 08, 2022 0.2650 300 +0.02(+8.16%)
Feb 07, 2022 0.2450 0.2450 0.2400 0.2450 27,750 +0.01(+2.08%)
Feb 04, 2022 0.2450 0.2450 0.2400 0.2400 74,000 -0.01(-4.00%)
Feb 03, 2022 0.2500 0.2500 0.2500 0.2500 8,195 -0.01(-3.85%)
Feb 01, 2022 0.2600 450 -0.01(-1.89%)
Jan 28, 2022 0.2650 344 +0.01(+1.92%)
Jan 27, 2022 0.2600 0.2600 0.2600 0.2600 22,034 -0.01(-3.70%)
Jan 26, 2022 0.2600 0.2700 0.2600 0.2700 14,650 +0.01(+3.85%)
Jan 25, 2022 0.2600 0.2600 0.2600 0.2600 25,112 +0.01(+4.00%)
Jan 24, 2022 0.2500 0.2500 0.2500 0.2500 1,800 -0.01(-3.85%)
Jan 21, 2022 0.2650 0.2650 0.2450 0.2600 128,246 -0.02(-7.14%)
Jan 20, 2022 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Jan 19, 2022 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Jan 18, 2022 0.3100 0.3100 0.2700 0.2800 60,500 +0.01(+3.70%)
Jan 17, 2022 0.2700 0.2700 0.2700 0.2700 3,100 +0.01(+1.89%)
Jan 13, 2022 0.2650 11 +0.01(+3.92%)
Jan 12, 2022 0.2900 0.2900 0.2550 0.2550 98,690 -0.03(-12.07%)
Jan 11, 2022 0.2850 0.2950 0.2850 0.2900 17,000 +0.02(+7.41%)
Jan 10, 2022 0.2900 0.2900 0.2700 0.2700 4,900 +0.00(+0.00%)
Jan 05, 2022 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 31, 2021 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Dec 30, 2021 0.2650 0.2650 0.2600 0.2650 20,000 +0.00(+0.00%)
Dec 29, 2021 0.2800 0.2800 0.2650 0.2650 17,025 -0.02(-7.02%)
Dec 24, 2021 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Dec 23, 2021 0.2550 0.2800 0.2550 0.2800 28,344 +0.02(+7.69%)
Dec 22, 2021 0.2700 0.2700 0.2600 0.2600 5,801 -0.01(-3.70%)
Dec 21, 2021 0.2700 0.2700 0.2700 0.2700 2,400 +0.02(+8.00%)
Dec 17, 2021 0.2500 0.2500 0.2500 300 +0.01(+2.04%)
Dec 16, 2021 0.2500 0.2500 0.2450 0.2450 59,000 -0.01(-2.00%)
Dec 15, 2021 0.2750 0.2750 0.2300 0.2500 184,168 -0.03(-9.09%)
Dec 14, 2021 0.2800 0.2850 0.2750 0.2750 49,500 -0.01(-5.17%)
Dec 10, 2021 0.2900 0.2900 0.2900 870 +0.00(+0.00%)
Dec 09, 2021 0.2900 0.2900 0.2900 0.2900 5,500 +0.00(+0.00%)
Dec 08, 2021 0.2800 0.2900 0.2750 0.2900 49,213 +0.01(+3.57%)
Dec 07, 2021 0.2800 0.2800 0.2800 0.2800 33,500 +0.01(+1.82%)
Dec 06, 2021 0.2800 0.2850 0.2750 0.2750 62,010 -0.01(-3.51%)
Dec 03, 2021 0.2950 0.2950 0.2850 0.2850 17,000 -0.01(-1.72%)
Dec 02, 2021 0.2950 0.3000 0.2900 0.2900 15,000 +0.00(+0.00%)
Dec 01, 2021 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
Nov 29, 2021 0.2900 0.3000 0.3000 0.3000 7,300 +0.02(+7.14%)
Nov 26, 2021 0.2900 0.2900 0.2800 0.2800 48,400 -0.01(-5.08%)
Nov 25, 2021 0.2950 0.2950 0.2950 0.2950 5,000 +0.01(+1.72%)
Nov 24, 2021 0.3000 0.3000 0.2800 0.2900 67,181 -0.01(-3.33%)
Nov 23, 2021 0.3100 0.3100 0.3000 0.3000 6,700 +0.01(+3.45%)
Nov 22, 2021 0.3150 0.3150 0.2900 0.2900 40,268 -0.02(-4.92%)
Nov 19, 2021 0.3000 0.3100 0.3000 0.3050 76,500 +0.01(+1.67%)
Nov 18, 2021 0.3000 0.3000 0.3000 0.3000 12,000 -0.01(-1.64%)
Nov 17, 2021 0.3000 0.3050 0.3000 0.3050 34,000 +0.01(+3.39%)
Nov 16, 2021 0.2900 0.2950 0.2900 0.2950 21,245 +0.01(+3.51%)
Nov 15, 2021 0.2950 0.2950 0.2850 0.2850 26,150 -0.02(-5.00%)
Nov 12, 2021 0.2900 0.3000 0.2900 0.3000 35,000 +0.02(+5.26%)
Nov 11, 2021 0.2850 0.2900 0.2850 0.2850 47,511 -0.01(-3.39%)
Nov 10, 2021 0.2900 0.2950 122,163 +0.01(+3.51%)
Nov 09, 2021 0.2800 0.2850 0.2750 0.2850 43,243 +0.00(+0.00%)
Nov 08, 2021 0.2800 0.2850 0.2800 0.2850 8,692 +0.00(+0.00%)
Nov 05, 2021 0.2800 0.2850 0.2750 0.2850 30,500 +0.01(+5.56%)
Nov 03, 2021 0.2700 0.2700 0.2700 200 +0.01(+1.89%)
Nov 02, 2021 0.2750 0.2750 0.2650 0.2650 74,921 -0.01(-3.64%)
Nov 01, 2021 0.2800 0.2800 0.2700 0.2750 28,365 -0.01(-1.79%)
Oct 29, 2021 0.2750 0.2800 0.2750 0.2800 16,900 +0.01(+1.82%)
Oct 28, 2021 0.2850 0.2850 0.2750 0.2750 18,700 +0.00(+0.00%)
Oct 27, 2021 0.2750 0.2800 0.2750 0.2750 34,000 +0.00(+0.00%)
Oct 26, 2021 0.2800 0.2800 0.2700 0.2750 55,165 +0.01(+1.85%)
Oct 25, 2021 0.2800 0.2800 0.2700 0.2700 24,900 -0.01(-3.57%)
Oct 22, 2021 0.2800 0.2800 0.2800 0.2800 9,300 +0.01(+3.70%)
Oct 21, 2021 0.2800 0.2850 0.2700 0.2700 85,187 -0.01(-5.26%)
Oct 20, 2021 0.2800 0.2850 0.2800 0.2850 6,440 +0.02(+7.55%)
Oct 19, 2021 0.2750 0.2900 0.2650 0.2650 44,000 +0.00(+0.00%)
Oct 18, 2021 0.2900 0.2900 0.2650 0.2650 71,020 -0.03(-10.17%)
Oct 15, 2021 0.3050 0.3050 0.2800 0.2950 17,400 -0.01(-1.67%)
Oct 14, 2021 0.2900 0.3000 0.2900 0.3000 9,630 +0.01(+3.45%)
Oct 13, 2021 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
Oct 12, 2021 0.3150 0.3150 0.3000 0.3000 33,175 -0.02(-4.76%)
Oct 08, 2021 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Oct 07, 2021 0.2950 0.3100 0.2950 0.3100 31,100 +0.02(+6.90%)
Oct 06, 2021 0.2800 0.2900 0.2800 0.2900 12,000 +0.01(+3.57%)
Oct 05, 2021 0.3000 0.3000 0.2800 0.2800 33,500 -0.02(-6.67%)
Oct 04, 2021 0.2900 0.3050 0.2900 0.3000 66,813 +0.00(+0.00%)
Oct 01, 2021 0.3000 0.3000 0.3000 0.3000 15,100 +0.00(+0.00%)
Sep 30, 2021 0.2950 0.3000 0.2950 0.3000 13,500 -0.01(-3.23%)
Sep 29, 2021 0.3100 0.3100 0.3000 0.3100 8,400 +0.01(+1.64%)
Sep 28, 2021 0.3050 0.3050 0.3050 0.3050 1,705 -0.01(-1.61%)
Sep 27, 2021 0.2900 0.3200 0.2800 0.3100 85,590 +0.03(+8.77%)
Sep 24, 2021 0.2550 0.2900 0.2550 0.2850 134,435 +0.03(+14.00%)
Sep 23, 2021 0.2500 0.2500 0.2500 0.2500 51,266 +0.00(+0.00%)
Sep 22, 2021 0.2500 0.2500 0.2500 0.2500 3,030 -0.01(-1.96%)
Sep 21, 2021 0.2550 0.2550 0.2550 0.2550 14,000 -0.01(-1.92%)
Sep 20, 2021 0.2550 0.2600 0.2550 0.2600 24,201 +0.00(+0.00%)
Sep 17, 2021 0.2500 0.2600 0.2500 0.2600 115,700 +0.01(+4.00%)
Sep 16, 2021 0.2650 0.2650 0.2500 0.2500 46,509 -0.02(-5.66%)
Sep 15, 2021 0.2600 0.2650 0.2600 0.2650 24,000 -0.01(-1.85%)
Sep 14, 2021 0.2600 0.2700 0.2600 0.2700 13,705 +0.01(+3.85%)
Sep 13, 2021 0.2800 0.2800 0.2600 0.2600 17,606 -0.02(-7.14%)
Sep 10, 2021 0.2700 0.3000 0.2700 0.2800 25,500 +0.02(+5.66%)
Sep 09, 2021 0.2750 0.2750 0.2650 0.2650 15,600 -0.01(-3.64%)
Sep 08, 2021 0.2600 0.2750 0.2600 0.2750 48,224 +0.02(+5.77%)
Sep 07, 2021 0.2650 0.2700 0.2550 0.2600 111,477 +0.01(+1.96%)
Sep 03, 2021 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Sep 02, 2021 0.2550 0.2550 0.2450 0.2550 35,414 +0.00(+0.00%)
Sep 01, 2021 0.2550 0.2550 0.2550 0.2550 15,500 +0.01(+2.00%)
Aug 31, 2021 0.2600 0.2600 0.2450 0.2500 98,259 -0.01(-3.85%)
Aug 30, 2021 0.2750 0.2750 0.2600 0.2600 26,049 -0.01(-3.70%)
Aug 27, 2021 0.2750 0.2800 0.2700 0.2700 18,036 -0.01(-1.82%)
Aug 26, 2021 0.2750 0.2800 0.2750 0.2750 45,500 +0.00(+0.00%)
Aug 25, 2021 0.2750 0.2800 0.2750 0.2750 16,542 -0.01(-1.79%)
Aug 24, 2021 0.2800 0.2800 0.2800 0.2800 1,000 +0.01(+1.82%)
Aug 23, 2021 0.2700 0.2750 0.2700 0.2750 19,512 +0.00(+0.00%)
Aug 20, 2021 0.2750 0.2750 0.2700 0.2750 20,500 +0.01(+1.85%)
Aug 19, 2021 0.2650 0.2800 0.2650 0.2700 10,538 +0.01(+3.85%)
Aug 18, 2021 0.2600 0.2600 0.2600 0.2600 6,150 +0.00(+0.00%)
Aug 17, 2021 0.2600 0.2600 0.2600 0.2600 23,000 +0.00(+0.00%)
Aug 16, 2021 0.2550 0.2600 0.2550 0.2600 35,509 +0.01(+4.00%)
Aug 13, 2021 0.2500 0.2700 0.2500 0.2500 53,450 -0.01(-3.85%)
Aug 12, 2021 0.2700 0.2750 0.2600 0.2600 19,224 -0.02(-7.14%)
Aug 11, 2021 0.2800 0.2800 0.2800 0.2800 5,538 +0.00(+0.00%)
Aug 10, 2021 0.2800 0.2800 0.2700 0.2800 23,051 -0.00(-1.75%)
Aug 09, 2021 0.2850 0.2850 0.2850 0.2850 26,602 +0.00(+1.79%)
Aug 06, 2021 0.2750 0.2800 0.2750 0.2800 9,039 +0.00(+0.00%)
Aug 05, 2021 0.2750 0.2800 0.2650 0.2800 47,500 +0.02(+5.66%)
Aug 04, 2021 0.2800 0.2800 0.2500 0.2650 98,775 -0.01(-3.64%)
Aug 03, 2021 0.2800 0.2800 0.2750 0.2750 42,362 -0.03(-9.84%)
Jul 30, 2021 0.3050 0.3050 0.3050 0 +0.02(+5.17%)
Jul 29, 2021 0.2800 0.3000 0.2800 0.2900 27,141 +0.01(+5.45%)
Jul 28, 2021 0.2750 0.2750 0.2750 0.2750 10,000 +0.00(+0.00%)
Jul 27, 2021 0.2850 0.2850 0.2750 0.2750 50,903 -0.01(-1.79%)
Jul 26, 2021 0.2800 0.2800 0.2700 0.2800 21,189 -0.01(-3.45%)
Jul 23, 2021 0.2900 0.2900 0.2900 0.2900 5,400 -0.01(-1.69%)
Jul 22, 2021 0.3000 0.3000 0.2900 0.2950 19,400 +0.00(+0.00%)
Jul 21, 2021 0.3000 0.3000 0.2950 0.2950 34,500 -0.01(-1.67%)
Jul 20, 2021 0.2700 0.3000 0.2700 0.3000 71,505 +0.03(+13.21%)
Jul 19, 2021 0.3600 0.3600 0.2500 0.2650 387,126 -0.11(-30.26%)
Jul 14, 2021 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Jul 13, 2021 0.3850 0.3850 0.3750 0.3750 11,344 -0.01(-1.32%)
Jul 12, 2021 0.3750 0.3950 0.3750 0.3800 23,567 +0.00(+0.00%)
Jul 09, 2021 0.3750 0.3800 0.3750 0.3800 10,075 +0.00(+0.00%)
Jul 08, 2021 0.4000 0.4200 0.3750 0.3800 67,724 -0.01(-1.30%)
Jul 07, 2021 0.3900 0.3950 0.3850 0.3850 33,610 +0.00(+0.00%)
Jul 06, 2021 0.3800 0.4200 0.3800 0.3850 140,827 +0.01(+1.32%)
Jul 05, 2021 0.3800 0.3800 0.3800 0.3800 1,125 +0.00(+0.00%)
Jul 02, 2021 0.3550 0.3900 0.3500 0.3800 72,509 +0.04(+11.76%)
Jun 30, 2021 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 29, 2021 0.3250 0.3400 0.3250 0.3400 53,010 +0.02(+6.25%)
Jun 28, 2021 0.3300 0.3300 0.3100 0.3200 10,578 +0.00(+0.00%)
Jun 25, 2021 0.3250 0.3300 0.3200 0.3200 4,540 -0.01(-3.03%)
Jun 24, 2021 0.3200 0.3400 0.3200 0.3300 44,700 +0.01(+3.13%)
Jun 23, 2021 0.2900 0.3700 0.2700 0.3200 323,032 +0.02(+4.92%)
Jun 22, 2021 0.3200 0.3200 0.3050 0.3050 17,105 -0.02(-6.15%)
Jun 18, 2021 0.3250 0.3250 0.3250 100 +0.02(+4.84%)
Jun 17, 2021 0.3450 0.3450 0.3000 0.3100 130,744 -0.03(-8.82%)
Jun 16, 2021 0.3400 0.3400 0.3400 0.3400 2,002 -0.00(-1.45%)
Jun 15, 2021 0.3550 0.3550 0.3450 0.3450 7,500 -0.02(-4.17%)
Jun 14, 2021 0.3850 0.3850 0.3450 0.3600 65,992 -0.03(-7.69%)
Jun 11, 2021 0.3500 0.4000 0.3500 0.3900 201,780 +0.05(+14.71%)
Jun 10, 2021 0.3500 0.3500 0.3400 0.3400 35,049 -0.01(-2.86%)
Jun 09, 2021 0.3200 0.3500 0.3050 0.3500 71,567 +0.05(+16.67%)
Jun 08, 2021 0.3000 0.3000 0.2950 0.3000 60,351 +0.00(+0.00%)
Jun 07, 2021 0.2850 0.3000 0.2850 0.3000 6,760 +0.02(+7.14%)
Jun 04, 2021 0.2900 0.3000 0.2800 0.2800 29,355 +0.01(+3.70%)
Jun 03, 2021 29.00 0.2900 0.2700 0.2700 785,800 -0.02(-6.90%)
Jun 02, 2021 0.2950 0.3000 0.2900 0.2900 55,595 +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.