Dark

BTI
BIOASIS TECHNOLOGIES INC
stock CVE

Inactive

May 23, 2023

0.0200CAD+33.333%(+0.0050)78,001

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-23	0.0200	0.0200	0.0200	0.0200	+33.333%	78,001	0.000%
2023-05-19	0.0150	0.0150	0.0150	0.0150	+50.000%	145,000	+33.333%
2023-05-16	0.0100	0.0100	0.0100	0.0100	-50.000%	2,000	+100.000%
2023-05-15	0.0150	0.0200	0.0150	0.0200	+33.333%	53,000	0.000%
2023-05-08	0.0150	0.0150	0.0150	0.0150	+50.000%	31,000	+33.333%
2023-05-01	0.0100	0.0100	0.0100	0.0100	0.000%	8,000	+100.000%
2023-04-28	0.0200	0.0200	0.0100	0.0100	0.000%	104,500	+100.000%
2023-04-27	0.0100	0.0100	0.0100	0.0100	-50.000%	15,000	+100.000%
2023-04-26	0.0200	0.0200	0.0200	0.0200	+33.333%	1,000	0.000%
2023-04-25	0.0150	0.0150	0.0150	0.0150	-25.000%	20,000	+33.333%
2023-04-24	0.0200	0.0200	0.0150	0.0200	+33.333%	3,092	0.000%
2023-04-19	0.0150	0.0150	0.0150	0.0150	0.000%	238,504	+33.333%
2023-04-18	0.0150	0.0150	0.0150	0.0150	-25.000%	60,000	+33.333%
2023-04-17	0.0200	0.0200	0.0200	0.0200	0.000%	14,000	0.000%
2023-04-12	0.0200	0.0200	0.0200	0.0200	+33.333%	8,600	0.000%
2023-04-03	0.0150	0.0150	0.0150	0.0150	-25.000%	60,000	+33.333%
2023-03-31	0.0200	0.0200	0.0150	0.0200	0.000%	45,266	0.000%
2023-03-30	0.0200	0.0200	0.0200	0.0200	0.000%	20,000	0.000%
2023-03-29	0.0200	0.0200	0.0200	0.0200	0.000%	14,000	0.000%
2023-03-24	0.0200	0.0200	0.0200	0.0200	-20.000%	48,000	0.000%
2023-03-23	0.0250	0.0250	0.0250	0.0250	0.000%	10,000	-20.000%
2023-03-20	0.0250	0.0250	0.0250	0.0250	0.000%	7,550	-20.000%
2023-03-16	0.0250	0.0250	0.0250	0.0250	+25.000%	9,000	-20.000%
2023-03-15	0.0200	0.0200	0.0200	0.0200	0.000%	17,200	0.000%
2023-03-14	0.0200	0.0200	0.0200	0.0200	-20.000%	2,000	0.000%
2023-03-13	0.0200	0.0250	0.0200	0.0250	+25.000%	183,906	-20.000%
2023-03-10	0.0200	0.0200	0.0200	0.0200	0.000%	14,500	0.000%
2023-03-08	0.0200	0.0200	0.0200	0.0200	0.000%	10,000	0.000%
2023-03-06	0.0200	0.0200	0.0200	0.0200	0.000%	123,500	0.000%
2023-03-03	0.0200	0.0200	0.0200	0.0200	0.000%	1,000	0.000%
2023-03-02	0.0200	0.0200	0.0200	0.0200	0.000%	49,000	0.000%
2023-02-28	0.0200	0.0200	0.0200	0.0200	0.000%	32,000	0.000%
2023-02-27	0.0200	0.0200	0.0200	0.0200	+33.333%	30,000	0.000%
2023-02-24	0.0150	0.0150	0.0150	0.0150	-25.000%	96,683	+33.333%
2023-02-23	0.0150	0.0200	0.0100	0.0200	0.000%	772,000	0.000%
2023-02-22	0.0200	0.0200	0.0200	0.0200	-20.000%	409,000	0.000%
2023-02-21	0.0250	0.0250	0.0250	0.0250	0.000%	29,225	-20.000%
2023-02-16	0.0250	0.0250	0.0250	0.0250	0.000%	111,000	-20.000%
2023-02-14	0.0300	0.0300	0.0250	0.0250	-16.667%	411,000	-20.000%
2023-02-13	0.0250	0.0300	0.0250	0.0300	0.000%	173,000	-33.333%
2023-02-08	0.0350	0.0350	0.0300	0.0300	-14.286%	199,810	-33.333%
2023-02-07	0.0400	0.0400	0.0350	0.0350	-22.222%	279,000	-42.857%
2023-02-06	0.0300	0.0450	0.0300	0.0450	+12.500%	229,000	-55.556%
2023-02-03	0.0400	0.0400	0.0400	0.0400	-11.111%	32,785	-50.000%
2023-02-01	0.0400	0.0450	0.0400	0.0450	+28.571%	47,000	-55.556%
2023-01-30	0.0400	0.0400	0.0350	0.0350	-12.500%	10,000	-42.857%
2023-01-27	0.0300	0.0400	0.0300	0.0400	+14.286%	87,478	-50.000%
2023-01-26	0.0400	0.0400	0.0350	0.0350	0.000%	136,000	-42.857%
2023-01-25	0.0350	0.0350	0.0350	0.0350	0.000%	30,100	-42.857%
2023-01-24	0.0350	0.0350	0.0350	0.0350	-12.500%	22,085	-42.857%
2023-01-23	0.0300	0.0400	0.0300	0.0400	0.000%	514,000	-50.000%
2023-01-20	0.0300	0.0400	0.0300	0.0400	0.000%	195,056	-50.000%
2023-01-19	0.0500	0.0500	0.0400	0.0400	-11.111%	70,000	-50.000%
2023-01-18	0.0450	0.0550	0.0450	0.0450	-10.000%	245,286	-55.556%
2023-01-17	0.0500	0.0500	0.0500	0.0500	+11.111%	10,000	-60.000%
2023-01-16	0.0500	0.0500	0.0450	0.0450	0.000%	15,000	-55.556%
2023-01-13	0.0500	0.0500	0.0450	0.0450	0.000%	171,200	-55.556%
2023-01-12	0.0450	0.0450	0.0450	0.0450	-18.182%	2,000	-55.556%
2023-01-11	0.0600	0.0600	0.0500	0.0550	-15.385%	92,000	-63.636%
2023-01-06	0.0650	0.0650	0.0550	0.0650	0.000%	60,579	-69.231%
2023-01-05	0.0550	0.0750	0.0550	0.0650	+30.000%	94,782	-69.231%
2023-01-03	0.0500	0.0500	0.0500	0.0500	0.000%	2,200	-60.000%
2022-12-30	0.0500	0.0500	0.0500	0.0500	0.000%	35,000	-60.000%
2022-12-29	0.0500	0.0500	0.0500	0.0500	0.000%	20,538	-60.000%
2022-12-28	0.0500	0.0500	0.0500	0.0500	0.000%	9,000	-60.000%
2022-12-23	0.0500	0.0500	0.0500	0.0500	0.000%	25,000	-60.000%
2022-12-22	0.0550	0.0550	0.0500	0.0500	-9.091%	26,400	-60.000%
2022-12-21	0.0500	0.0550	0.0500	0.0550	+10.000%	66,100	-63.636%
2022-12-20	0.0500	0.0550	0.0450	0.0500	0.000%	551,500	-60.000%
2022-12-19	0.0550	0.0650	0.0400	0.0500	-16.667%	423,735	-60.000%
2022-12-16	0.0600	0.0700	0.0600	0.0600	-14.286%	384,000	-66.667%
2022-12-15	0.0850	0.0850	0.0700	0.0700	-17.647%	259,000	-71.429%
2022-12-14	0.1250	0.1250	0.0850	0.0850	-41.379%	254,000	-76.471%
2022-12-13	0.1450	0.1500	0.1200	0.1450	-19.444%	273,390	-86.207%
2022-12-12	0.1850	0.1850	0.1700	0.1800	-5.263%	66,500	-88.889%
2022-12-09	0.1650	0.1900	0.1600	0.1900	+15.152%	315,900	-89.474%
2022-12-08	0.1650	0.1650	0.1650	0.1650	+3.125%	1,000	-87.879%
2022-12-07	0.1450	0.1600	0.1450	0.1600	+3.226%	20,001	-87.500%
2022-12-05	0.1550	0.1600	0.1550	0.1550	+6.897%	12,000	-87.097%
2022-12-02	0.1550	0.1550	0.1450	0.1450	-6.452%	49,500	-86.207%
2022-12-01	0.1550	0.1550	0.1550	0.1550	-6.061%	31,500	-87.097%
2022-11-29	0.1600	0.1650	0.1600	0.1650	+3.125%	46,500	-87.879%
2022-11-28	0.1500	0.1600	0.1500	0.1600	0.000%	25,600	-87.500%
2022-11-18	0.1550	0.1600	0.1550	0.1600	+14.286%	14,000	-87.500%
2022-11-17	0.1450	0.1450	0.1400	0.1400	-3.448%	5,500	-85.714%
2022-11-16	0.1450	0.1450	0.1450	0.1450	+3.571%	27,000	-86.207%
2022-11-14	0.1600	0.1600	0.1400	0.1400	-6.667%	52,609	-85.714%
2022-11-11	0.1500	0.1500	0.1500	0.1500	0.000%	5,001	-86.667%
2022-11-08	0.1400	0.1500	0.1400	0.1500	0.000%	11,302	-86.667%
2022-11-07	0.1700	0.1700	0.1500	0.1500	-9.091%	23,700	-86.667%
2022-11-02	0.1300	0.1650	0.1300	0.1650	+3.125%	25,926	-87.879%
2022-10-31	0.1650	0.1700	0.1400	0.1600	-5.882%	48,300	-87.500%
2022-10-28	0.1700	0.1700	0.1700	0.1700	+9.677%	1,010	-88.235%
2022-10-26	0.1550	0.1550	0.1550	0.1550	-3.125%	1,000	-87.097%
2022-10-25	0.1600	0.1600	0.1600	0.1600	-5.882%	2,000	-87.500%
2022-10-24	0.1550	0.1950	0.1550	0.1700	+6.250%	50,200	-88.235%
2022-10-19	0.1500	0.1600	0.1500	0.1600	+6.667%	17,726	-87.500%
2022-10-17	0.1500	0.1500	0.1450	0.1500	0.000%	17,500	-86.667%
2022-10-14	0.1500	0.1500	0.1500	0.1500	-23.077%	3,350	-86.667%
2022-10-12	0.1950	0.1950	0.1950	0.1950	+25.806%	2,025	-89.744%
2022-10-11	0.1550	0.1550	0.1550	0.1550	0.000%	4,600	-87.097%
2022-10-07	0.1600	0.1600	0.1550	0.1550	-8.824%	1,500	-87.097%
2022-10-05	0.1700	0.1700	0.1650	0.1700	+6.250%	13,000	-88.235%
2022-10-04	0.1650	0.1650	0.1600	0.1600	+3.226%	8,007	-87.500%
2022-10-03	0.1550	0.1550	0.1550	0.1550	+3.333%	5,588	-87.097%
2022-09-28	0.1500	0.1500	0.1500	0.1500	-11.765%	1,500	-86.667%
2022-09-27	0.1750	0.1750	0.1450	0.1700	+21.429%	21,500	-88.235%
2022-09-23	0.1400	0.1400	0.1400	0.1400	-15.152%	3,800	-85.714%
2022-09-22	0.1650	0.1650	0.1650	0.1650	-8.333%	10,300	-87.879%
2022-09-20	0.1800	0.1800	0.1800	0.1800	+5.882%	1,000	-88.889%
2022-09-15	0.1700	0.1700	0.1700	0.1700	+3.030%	500	-88.235%
2022-09-14	0.1650	0.1650	0.1650	0.1650	-10.811%	4,000	-87.879%
2022-09-13	0.1950	0.1950	0.1850	0.1850	-22.917%	18,640	-89.189%
2022-09-06	0.1850	0.2400	0.1850	0.2400	+26.316%	75,400	-91.667%
2022-09-01	0.1900	0.1900	0.1900	0.1900	+18.750%	3,300	-89.474%
2022-08-31	0.1550	0.1600	0.1550	0.1600	-15.789%	25,000	-87.500%
2022-08-30	0.1800	0.1900	0.1800	0.1900	+11.765%	9,500	-89.474%
2022-08-29	0.1550	0.1700	0.1550	0.1700	+13.333%	14,500	-88.235%
2022-08-25	0.1500	0.1500	0.1500	0.1500	+11.111%	3,000	-86.667%
2022-08-24	0.1350	0.1350	0.1350	0.1350	-10.000%	7,085	-85.185%
2022-08-23	0.1500	0.1500	0.1500	0.1500	0.000%	55,000	-86.667%
2022-08-22	0.1300	0.1500	0.1300	0.1500	-6.250%	25,206	-86.667%
2022-08-18	0.1600	0.1650	0.1500	0.1600	+6.667%	22,490	-87.500%
2022-08-17	0.1500	0.1500	0.1500	0.1500	+7.143%	31,500	-86.667%
2022-08-16	0.1500	0.1500	0.1400	0.1400	0.000%	24,700	-85.714%
2022-08-15	0.1500	0.1500	0.1400	0.1400	-3.448%	11,998	-85.714%
2022-08-12	0.1450	0.1450	0.1450	0.1450	+11.538%	2,500	-86.207%
2022-08-11	0.1300	0.1300	0.1300	0.1300	-13.333%	500	-84.615%
2022-08-10	0.1500	0.1500	0.1500	0.1500	0.000%	1,960	-86.667%
2022-08-09	0.1500	0.1500	0.1500	0.1500	-16.667%	10,000	-86.667%
2022-08-08	0.1350	0.1800	0.1350	0.1800	+38.462%	68,270	-88.889%
2022-08-03	0.1250	0.1300	0.1200	0.1300	0.000%	13,300	-84.615%
2022-07-29	0.1300	0.1300	0.1300	0.1300	0.000%	64,000	-84.615%
2022-07-28	0.1250	0.1300	0.1250	0.1300	+4.000%	56,000	-84.615%
2022-07-27	0.1300	0.1300	0.1250	0.1250	-3.846%	43,000	-84.000%
2022-07-26	0.1200	0.1300	0.1200	0.1300	-3.704%	60,000	-84.615%
2022-07-25	0.1300	0.1350	0.1300	0.1350	0.000%	31,440	-85.185%
2022-07-22	0.1400	0.1400	0.1350	0.1350	-3.571%	2,510	-85.185%
2022-07-20	0.1300	0.1400	0.1300	0.1400	0.000%	46,000	-85.714%
2022-07-18	0.1400	0.1450	0.1400	0.1400	0.000%	230,500	-85.714%
2022-07-15	0.1400	0.1400	0.1400	0.1400	0.000%	1,115	-85.714%
2022-07-14	0.1300	0.1400	0.1300	0.1400	0.000%	12,100	-85.714%
2022-07-11	0.1400	0.1400	0.1400	0.1400	-6.667%	5,500	-85.714%
2022-07-08	0.1500	0.1500	0.1500	0.1500	+3.448%	500	-86.667%
2022-07-07	0.1450	0.1450	0.1450	0.1450	0.000%	7,000	-86.207%
2022-07-06	0.1450	0.1450	0.1450	0.1450	+3.571%	10,000	-86.207%
2022-07-05	0.1550	0.1550	0.1300	0.1400	-6.667%	59,750	-85.714%
2022-07-04	0.1550	0.1550	0.1500	0.1500	-5.063%	46,000	-86.667%
2022-06-30	0.1650	0.1650	0.1580	0.1580	-4.242%	80,000	-87.342%
2022-06-29	0.1650	0.1650	0.1650	0.1650	0.000%	10,000	-87.879%
2022-06-28	0.1650	0.1650	0.1650	0.1650	-2.941%	22,000	-87.879%
2022-06-27	0.1850	0.1850	0.1700	0.1700	-5.556%	2,731	-88.235%
2022-06-24	0.1700	0.1850	0.1700	0.1800	+12.500%	36,600	-88.889%
2022-06-23	0.1600	0.1600	0.1600	0.1600	-11.111%	600	-87.500%
2022-06-22	0.2000	0.2000	0.1800	0.1800	0.000%	24,100	-88.889%
2022-06-21	0.1800	0.1800	0.1750	0.1800	-5.263%	128,000	-88.889%
2022-06-20	0.2000	0.2000	0.1900	0.1900	-5.000%	33,000	-89.474%
2022-06-17	0.2000	0.2000	0.2000	0.2000	0.000%	212,000	-90.000%
2022-06-16	0.2000	0.2200	0.2000	0.2000	0.000%	105,000	-90.000%
2022-06-15	0.1700	0.2000	0.1700	0.2000	+8.108%	51,000	-90.000%
2022-06-13	0.1950	0.1950	0.1850	0.1850	-22.917%	116,300	-89.189%
2022-06-08	0.2200	0.2400	0.2200	0.2400	-2.041%	3,005	-91.667%
2022-06-06	0.2450	0.2450	0.2450	0.2450	+11.364%	500	-91.837%
2022-06-01	0.2200	0.2200	0.2200	0.2200	+22.222%	8,500	-90.909%
2022-05-31	0.2300	0.2300	0.1800	0.1800	-28.000%	45,800	-88.889%
2022-05-25	0.2250	0.2500	0.2250	0.2500	+11.111%	74,500	-92.000%
2022-05-24	0.2300	0.2300	0.2150	0.2250	+4.651%	40,300	-91.111%
2022-05-20	0.2300	0.2300	0.2150	0.2150	-8.511%	26,350	-90.698%
2022-05-18	0.2350	0.2350	0.2350	0.2350	+2.174%	500	-91.489%
2022-05-13	0.1950	0.2300	0.1950	0.2300	-6.122%	8,900	-91.304%
2022-05-12	0.2400	0.2450	0.2400	0.2450	0.000%	10,000	-91.837%
2022-05-11	0.2400	0.2450	0.2400	0.2450	+11.364%	26,500	-91.837%
2022-05-10	0.2400	0.2400	0.2200	0.2200	-8.333%	104,284	-90.909%
2022-05-09	0.2400	0.2400	0.2400	0.2400	+9.091%	3,000	-91.667%
2022-05-06	0.2300	0.2300	0.2200	0.2200	-10.204%	69,112	-90.909%
2022-05-04	0.2450	0.2450	0.2450	0.2450	+4.255%	1,297	-91.837%
2022-05-03	0.2350	0.2350	0.2350	0.2350	+2.174%	1,574	-91.489%
2022-04-29	0.2200	0.2300	0.2150	0.2300	+4.545%	106,920	-91.304%
2022-04-28	0.2250	0.2250	0.2200	0.2200	-4.348%	4,010	-90.909%
2022-04-27	0.2250	0.2300	0.2250	0.2300	+4.545%	10,000	-91.304%
2022-04-26	0.2300	0.2300	0.2200	0.2200	-2.222%	15,901	-90.909%
2022-04-25	0.2300	0.2300	0.2250	0.2250	-2.174%	135,204	-91.111%
2022-04-22	0.2300	0.2300	0.2200	0.2300	-2.128%	38,890	-91.304%
2022-04-21	0.2350	0.2350	0.2350	0.2350	-9.615%	1,305	-91.489%
2022-04-12	0.2600	0.2600	0.2450	0.2600	+8.333%	33,279	-92.308%
2022-04-11	0.2400	0.2400	0.2400	0.2400	+4.348%	12,705	-91.667%
2022-04-06	0.2300	0.2300	0.2300	0.2300	+4.545%	25,300	-91.304%
2022-04-05	0.2300	0.2300	0.2200	0.2200	-12.000%	25,350	-90.909%
2022-03-31	0.2700	0.2700	0.2500	0.2500	+2.041%	14,580	-92.000%
2022-03-28	0.2450	0.2450	0.2450	0.2450	+2.083%	1,500	-91.837%
2022-03-25	0.2400	0.2400	0.2400	0.2400	0.000%	1,505	-91.667%
2022-03-23	0.2400	0.2400	0.2400	0.2400	-2.041%	8,615	-91.667%
2022-03-22	0.2550	0.2550	0.2450	0.2450	+2.083%	14,250	-91.837%
2022-03-18	0.2500	0.2500	0.2400	0.2400	-7.692%	49,040	-91.667%
2022-03-17	0.2550	0.2600	0.2550	0.2600	+10.638%	3,100	-92.308%
2022-03-16	0.2600	0.2600	0.2350	0.2350	-2.083%	12,247	-91.489%
2022-03-15	0.2400	0.2400	0.2400	0.2400	0.000%	10,163	-91.667%
2022-03-14	0.2400	0.2400	0.2400	0.2400	0.000%	4,000	-91.667%
2022-03-11	0.2400	0.2400	0.2400	0.2400	0.000%	4,016	-91.667%
2022-03-10	0.2450	0.2450	0.2400	0.2400	-4.000%	24,000	-91.667%
2022-03-09	0.2500	0.2500	0.2500	0.2500	+4.167%	15,216	-92.000%
2022-03-04	0.2550	0.2550	0.2100	0.2400	-9.434%	140,910	-91.667%
2022-02-28	0.2650	0.2650	0.2650	0.2650	+1.923%	1,000	-92.453%
2022-02-25	0.2600	0.2600	0.2600	0.2600	+4.000%	5,400	-92.308%
2022-02-24	0.2550	0.2600	0.2450	0.2500	-3.846%	35,364	-92.000%
2022-02-23	0.2600	0.2600	0.2600	0.2600	+4.000%	8,385	-92.308%
2022-02-22	0.2500	0.2500	0.2500	0.2500	-3.846%	500	-92.000%
2022-02-17	0.2600	0.2600	0.2600	0.2600	+1.961%	1,176	-92.308%
2022-02-16	0.2500	0.2550	0.2450	0.2550	+2.000%	24,200	-92.157%
2022-02-15	0.2600	0.2600	0.2500	0.2500	-1.961%	24,356	-92.000%
2022-02-14	0.2500	0.2550	0.2500	0.2550	-1.923%	2,200	-92.157%
2022-02-10	0.2600	0.2600	0.2600	0.2600	-1.887%	16,000	-92.308%
2022-02-08	0.2500	0.2650	0.2500	0.2650	+8.163%	6,750	-92.453%
2022-02-07	0.2450	0.2450	0.2400	0.2450	+2.083%	27,750	-91.837%
2022-02-04	0.2450	0.2450	0.2400	0.2400	-4.000%	74,000	-91.667%
2022-02-03	0.2500	0.2500	0.2500	0.2500	-3.846%	8,195	-92.000%
2022-02-01	0.2600	0.2600	0.2600	0.2600	-1.887%	17,385	-92.308%
2022-01-28	0.2550	0.2650	0.2550	0.2650	+1.923%	4,900	-92.453%
2022-01-27	0.2600	0.2600	0.2600	0.2600	-3.704%	22,034	-92.308%
2022-01-26	0.2600	0.2700	0.2600	0.2700	+3.846%	14,650	-92.593%
2022-01-25	0.2600	0.2600	0.2600	0.2600	+4.000%	25,112	-92.308%
2022-01-24	0.2500	0.2500	0.2500	0.2500	-3.846%	1,800	-92.000%
2022-01-21	0.2650	0.2650	0.2450	0.2600	-7.143%	128,246	-92.308%
2022-01-20	0.2800	0.2800	0.2800	0.2800	0.000%	1,000	-92.857%
2022-01-19	0.2800	0.2800	0.2800	0.2800	0.000%	1,000	-92.857%
2022-01-18	0.3100	0.3100	0.2700	0.2800	+3.704%	60,500	-92.857%
2022-01-17	0.2700	0.2700	0.2700	0.2700	+1.887%	3,100	-92.593%
2022-01-13	0.2650	0.2650	0.2650	0.2650	+3.922%	6,000	-92.453%
2022-01-12	0.2900	0.2900	0.2550	0.2550	-12.069%	98,690	-92.157%
2022-01-11	0.2850	0.2950	0.2850	0.2900	+7.407%	17,000	-93.103%
2022-01-10	0.2900	0.2900	0.2700	0.2700	0.000%	4,900	-92.593%
2022-01-05	0.2800	0.2800	0.2700	0.2700	0.000%	33,405	-92.593%
2021-12-31	0.2700	0.2700	0.2700	0.2700	+1.887%	2,896	-92.593%
2021-12-30	0.2650	0.2650	0.2600	0.2650	0.000%	20,000	-92.453%
2021-12-29	0.2800	0.2800	0.2650	0.2650	-7.018%	17,025	-92.453%
2021-12-24	0.2850	0.2850	0.2850	0.2850	+1.786%	1,000	-92.982%
2021-12-23	0.2550	0.2800	0.2550	0.2800	+7.692%	28,344	-92.857%
2021-12-22	0.2700	0.2700	0.2600	0.2600	-3.704%	5,801	-92.308%
2021-12-21	0.2700	0.2700	0.2700	0.2700	+8.000%	2,400	-92.593%
2021-12-17	0.2500	0.2500	0.2400	0.2500	+2.041%	61,198	-92.000%
2021-12-16	0.2500	0.2500	0.2450	0.2450	-2.000%	59,000	-91.837%
2021-12-15	0.2750	0.2750	0.2300	0.2500	-9.091%	184,168	-92.000%
2021-12-14	0.2800	0.2850	0.2750	0.2750	-5.172%	49,500	-92.727%
2021-12-10	0.2950	0.2950	0.2900	0.2900	0.000%	8,925	-93.103%
2021-12-09	0.2900	0.2900	0.2900	0.2900	0.000%	5,500	-93.103%
2021-12-08	0.2800	0.2900	0.2750	0.2900	+3.571%	49,213	-93.103%
2021-12-07	0.2800	0.2800	0.2800	0.2800	-3.448%	33,500	-92.857%
2021-12-02	0.2950	0.3000	0.2900	0.2900	0.000%	15,000	-93.103%
2021-12-01	0.2900	0.2900	0.2900	0.2900	0.000%	500	-93.103%
2021-11-30	0.2900	0.2900	0.2900	0.2900	-3.333%	7,300	-93.103%
2021-11-29	0.2800	0.3000	0.2800	0.3000	+7.143%	57,145	-93.333%
2021-11-26	0.2900	0.2900	0.2800	0.2800	-5.085%	48,400	-92.857%
2021-11-25	0.2950	0.2950	0.2950	0.2950	+1.724%	5,000	-93.220%
2021-11-24	0.3000	0.3000	0.2800	0.2900	-3.333%	67,181	-93.103%
2021-11-23	0.3100	0.3100	0.3000	0.3000	+3.448%	6,700	-93.333%
2021-11-22	0.3150	0.3150	0.2900	0.2900	-4.918%	40,268	-93.103%
2021-11-19	0.3000	0.3100	0.3000	0.3050	+1.667%	76,500	-93.443%
2021-11-18	0.3000	0.3000	0.3000	0.3000	-1.639%	12,000	-93.333%
2021-11-17	0.3000	0.3050	0.3000	0.3050	+3.390%	34,000	-93.443%
2021-11-16	0.2900	0.2950	0.2900	0.2950	+3.509%	21,245	-93.220%
2021-11-15	0.2950	0.2950	0.2850	0.2850	-5.000%	26,150	-92.982%
2021-11-12	0.2900	0.3000	0.2900	0.3000	+5.263%	35,000	-93.333%
2021-11-11	0.2850	0.2900	0.2850	0.2850	-3.390%	47,511	-92.982%
2021-11-10	0.2900	0.3100	0.2900	0.2950	+3.509%	122,163	-93.220%
2021-11-09	0.2800	0.2850	0.2750	0.2850	0.000%	43,243	-92.982%
2021-11-08	0.2800	0.2850	0.2800	0.2850	0.000%	8,692	-92.982%
2021-11-05	0.2800	0.2850	0.2750	0.2850	+5.556%	30,500	-92.982%
2021-11-03	0.2700	0.2700	0.2700	0.2700	+1.887%	17,000	-92.593%
2021-11-02	0.2750	0.2750	0.2650	0.2650	-3.636%	74,921	-92.453%
2021-11-01	0.2800	0.2800	0.2700	0.2750	-1.786%	28,365	-92.727%
2021-10-29	0.2750	0.2800	0.2750	0.2800	+1.818%	16,900	-92.857%
2021-10-28	0.2850	0.2850	0.2750	0.2750	0.000%	18,700	-92.727%
2021-10-27	0.2750	0.2800	0.2750	0.2750	0.000%	34,000	-92.727%
2021-10-26	0.2800	0.2800	0.2700	0.2750	+1.852%	55,165	-92.727%
2021-10-25	0.2800	0.2800	0.2700	0.2700	-3.571%	24,900	-92.593%
2021-10-22	0.2800	0.2800	0.2800	0.2800	+3.704%	9,300	-92.857%
2021-10-21	0.2800	0.2850	0.2700	0.2700	-5.263%	85,187	-92.593%
2021-10-20	0.2800	0.2850	0.2800	0.2850	+7.547%	6,440	-92.982%
2021-10-19	0.2750	0.2900	0.2650	0.2650	0.000%	44,000	-92.453%
2021-10-18	0.2900	0.2900	0.2650	0.2650	-10.169%	71,020	-92.453%
2021-10-15	0.3050	0.3050	0.2800	0.2950	-1.667%	17,400	-93.220%
2021-10-14	0.2900	0.3000	0.2900	0.3000	+3.448%	9,630	-93.333%
2021-10-13	0.2900	0.2900	0.2900	0.2900	-3.333%	500	-93.103%
2021-10-12	0.3150	0.3150	0.3000	0.3000	-4.762%	33,175	-93.333%
2021-10-08	0.3150	0.3150	0.3150	0.3150	+1.613%	5,100	-93.651%
2021-10-07	0.2950	0.3100	0.2950	0.3100	+6.897%	31,100	-93.548%
2021-10-06	0.2800	0.2900	0.2800	0.2900	+3.571%	12,000	-93.103%
2021-10-05	0.3000	0.3000	0.2800	0.2800	-6.667%	33,500	-92.857%
2021-10-04	0.2900	0.3050	0.2900	0.3000	0.000%	66,813	-93.333%
2021-10-01	0.3000	0.3000	0.3000	0.3000	0.000%	15,100	-93.333%
2021-09-30	0.2950	0.3000	0.2950	0.3000	-3.226%	13,500	-93.333%
2021-09-29	0.3100	0.3100	0.3000	0.3100	+1.639%	8,400	-93.548%
2021-09-28	0.3050	0.3050	0.3050	0.3050	-1.613%	1,705	-93.443%
2021-09-27	0.2900	0.3200	0.2800	0.3100	+8.772%	85,590	-93.548%
2021-09-24	0.2550	0.2900	0.2550	0.2850	+14.000%	134,435	-92.982%
2021-09-23	0.2500	0.2500	0.2500	0.2500	0.000%	51,266	-92.000%
2021-09-22	0.2500	0.2500	0.2500	0.2500	-1.961%	3,030	-92.000%
2021-09-21	0.2550	0.2550	0.2550	0.2550	-1.923%	14,000	-92.157%
2021-09-20	0.2550	0.2600	0.2550	0.2600	0.000%	24,201	-92.308%
2021-09-17	0.2500	0.2600	0.2500	0.2600	+4.000%	115,700	-92.308%
2021-09-16	0.2650	0.2650	0.2500	0.2500	-5.660%	46,509	-92.000%
2021-09-15	0.2600	0.2650	0.2600	0.2650	-1.852%	24,000	-92.453%
2021-09-14	0.2600	0.2700	0.2600	0.2700	+3.846%	13,705	-92.593%
2021-09-13	0.2800	0.2800	0.2600	0.2600	-7.143%	17,606	-92.308%
2021-09-10	0.2700	0.3000	0.2700	0.2800	+5.660%	25,500	-92.857%
2021-09-09	0.2750	0.2750	0.2650	0.2650	-3.636%	15,600	-92.453%
2021-09-08	0.2600	0.2750	0.2600	0.2750	+5.769%	48,224	-92.727%
2021-09-07	0.2650	0.2700	0.2550	0.2600	+1.961%	111,477	-92.308%
2021-09-03	0.2550	0.2550	0.2500	0.2550	0.000%	75,383	-92.157%
2021-09-02	0.2550	0.2550	0.2450	0.2550	0.000%	35,414	-92.157%
2021-09-01	0.2550	0.2550	0.2550	0.2550	+2.000%	15,500	-92.157%
2021-08-31	0.2600	0.2600	0.2450	0.2500	-3.846%	98,259	-92.000%
2021-08-30	0.2750	0.2750	0.2600	0.2600	-3.704%	26,049	-92.308%
2021-08-27	0.2750	0.2800	0.2700	0.2700	-1.818%	18,036	-92.593%
2021-08-26	0.2750	0.2800	0.2750	0.2750	0.000%	45,500	-92.727%
2021-08-25	0.2750	0.2800	0.2750	0.2750	-1.786%	16,542	-92.727%
2021-08-24	0.2800	0.2800	0.2800	0.2800	+1.818%	1,000	-92.857%
2021-08-23	0.2700	0.2750	0.2700	0.2750	0.000%	19,512	-92.727%
2021-08-20	0.2750	0.2750	0.2700	0.2750	+1.852%	20,500	-92.727%
2021-08-19	0.2650	0.2800	0.2650	0.2700	+3.846%	10,538	-92.593%
2021-08-18	0.2600	0.2600	0.2600	0.2600	0.000%	6,150	-92.308%
2021-08-17	0.2600	0.2600	0.2600	0.2600	0.000%	23,000	-92.308%
2021-08-16	0.2550	0.2600	0.2550	0.2600	+4.000%	35,509	-92.308%
2021-08-13	0.2500	0.2700	0.2500	0.2500	-3.846%	53,450	-92.000%
2021-08-12	0.2700	0.2750	0.2600	0.2600	-7.143%	19,224	-92.308%
2021-08-11	0.2800	0.2800	0.2800	0.2800	0.000%	5,538	-92.857%
2021-08-10	0.2800	0.2800	0.2700	0.2800	-1.754%	23,051	-92.857%
2021-08-09	0.2850	0.2850	0.2850	0.2850	+1.786%	26,602	-92.982%
2021-08-06	0.2750	0.2800	0.2750	0.2800	0.000%	9,039	-92.857%
2021-08-05	0.2750	0.2800	0.2650	0.2800	+5.660%	47,500	-92.857%
2021-08-04	0.2800	0.2800	0.2500	0.2650	-3.636%	98,775	-92.453%
2021-08-03	0.2800	0.2800	0.2750	0.2750	-9.836%	42,362	-92.727%
2021-07-30	0.2800	0.3050	0.2800	0.3050	+5.172%	38,243	-93.443%
2021-07-29	0.2800	0.3000	0.2800	0.2900	+5.455%	27,141	-93.103%
2021-07-28	0.2750	0.2750	0.2750	0.2750	0.000%	10,000	-92.727%
2021-07-27	0.2850	0.2850	0.2750	0.2750	-1.786%	50,903	-92.727%
2021-07-26	0.2800	0.2800	0.2700	0.2800	-3.448%	21,189	-92.857%
2021-07-23	0.2900	0.2900	0.2900	0.2900	-1.695%	5,400	-93.103%
2021-07-22	0.3000	0.3000	0.2900	0.2950	0.000%	19,400	-93.220%
2021-07-21	0.3000	0.3000	0.2950	0.2950	-1.667%	34,500	-93.220%
2021-07-20	0.2700	0.3000	0.2700	0.3000	+13.208%	71,505	-93.333%
2021-07-19	0.3600	0.3600	0.2500	0.2650	-30.263%	387,126	-92.453%
2021-07-14	0.3900	0.3900	0.3800	0.3800	+1.333%	36,095	-94.737%
2021-07-13	0.3850	0.3850	0.3750	0.3750	-1.316%	11,344	-94.667%
2021-07-12	0.3750	0.3950	0.3750	0.3800	0.000%	23,567	-94.737%
2021-07-09	0.3750	0.3800	0.3750	0.3800	-1.299%	10,075	-94.737%
2021-07-06	0.3800	0.4200	0.3800	0.3850	+1.316%	140,827	-94.805%
2021-07-05	0.3800	0.3800	0.3800	0.3800	0.000%	1,125	-94.737%
2021-07-02	0.3550	0.3900	0.3500	0.3800	+11.765%	72,509	-94.737%
2021-06-30	0.3450	0.3450	0.3400	0.3400	0.000%	24,800	-94.118%
2021-06-29	0.3250	0.3400	0.3250	0.3400	+6.250%	53,010	-94.118%
2021-06-28	0.3300	0.3300	0.3100	0.3200	0.000%	10,578	-93.750%
2021-06-25	0.3250	0.3300	0.3200	0.3200	-3.030%	4,540	-93.750%
2021-06-24	0.3200	0.3400	0.3200	0.3300	+3.125%	44,700	-93.939%
2021-06-23	0.2900	0.3700	0.2700	0.3200	+4.918%	323,032	-93.750%
2021-06-22	0.3200	0.3200	0.3050	0.3050	-6.154%	17,105	-93.443%
2021-06-18	0.3100	0.3250	0.3050	0.3250	+4.839%	51,075	-93.846%
2021-06-17	0.3450	0.3450	0.3000	0.3100	-8.824%	130,744	-93.548%
2021-06-16	0.3400	0.3400	0.3400	0.3400	-1.449%	2,002	-94.118%
2021-06-15	0.3550	0.3550	0.3450	0.3450	-4.167%	7,500	-94.203%
2021-06-14	0.3850	0.3850	0.3450	0.3600	-7.692%	65,992	-94.444%
2021-06-11	0.3500	0.4000	0.3500	0.3900	+14.706%	201,780	-94.872%
2021-06-10	0.3500	0.3500	0.3400	0.3400	-2.857%	35,049	-94.118%
2021-06-09	0.3200	0.3500	0.3050	0.3500	+16.667%	71,567	-94.286%
2021-06-08	0.3000	0.3000	0.2950	0.3000	0.000%	60,351	-93.333%
2021-06-07	0.2850	0.3000	0.2850	0.3000	+7.143%	6,760	-93.333%
2021-06-04	0.2900	0.3000	0.2800	0.2800	+3.704%	29,355	-92.857%
2021-06-03	0.2900	0.2900	0.2700	0.2700	-6.897%	7,858	-92.593%
2021-06-02	0.2950	0.3000	0.2900	0.2900	0.000%	55,595	-93.103%
2021-06-01	0.2900	0.3000	0.2900	0.2900	-3.333%	16,520	-93.103%

.dark-mode .YbYWJm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YbYWJm{ color: #333333; background-color: white; border: 2px solid #333333; }BTIBIOASIS TECHNOLOGIES INCstock CVE

BTI
BIOASIS TECHNOLOGIES INC
stock CVE