Dark

BITKF
Biosign Technologies Inc Common Shares
stock OTC

Inactive

Dec 10, 2018

0.000100USD-99.000%(-0.009900)1,500

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-12-10	0.0001	0.0001	0.0001	0.0001	-99.000%	1,500	0.000%
2018-11-27	0.0100	0.0100	0.0100	0.0100	+9,900.000%	200	-99.000%
2018-11-14	0.0001	0.0001	0.0001	0.0001	0.000%	100	0.000%
2017-12-15	0.0001	0.0001	0.0001	0.0001	0.000%	30,000	0.000%
2016-11-28	0.0001	0.0001	0.0001	0.0001	0.000%	25,000	0.000%
2016-10-26	0.0001	0.0001	0.0001	0.0001	0.000%	74,300	0.000%
2016-08-26	0.0001	0.0001	0.0001	0.0001	-90.000%	50,000	0.000%
2016-05-11	0.0010	0.0010	0.0010	0.0010	0.000%	1,538	-90.000%
2016-04-14	0.0010	0.0010	0.0010	0.0010	-96.154%	110,000	-90.000%
2016-03-18	0.0260	0.0260	0.0260	0.0260	-45.148%	1,084	-99.615%
2016-01-22	0.0474	0.0474	0.0474	0.0474	+0.637%	998	-99.789%
2016-01-12	0.0470	0.0471	0.0470	0.0471	-0.212%	91,000	-99.788%
2016-01-11	0.0472	0.0472	0.0472	0.0472	+40.896%	64,000	-99.788%
2015-12-30	0.0335	0.0335	0.0335	0.0335	+10.561%	250	-99.701%
2015-12-15	0.0303	0.0303	0.0303	0.0303	-15.833%	1,000	-99.670%
2015-12-09	0.0360	0.0360	0.0360	0.0360	-10.000%	2,000	-99.722%
2015-12-07	0.0400	0.0400	0.0400	0.0400	-16.493%	694	-99.750%
2015-12-04	0.0479	0.0479	0.0479	0.0479	-33.472%	3,000	-99.791%
2015-11-17	0.0720	0.0720	0.0720	0.0720	-8.163%	2,500	-99.861%
2015-11-09	0.0784	0.0784	0.0784	0.0784	+12.000%	2,000	-99.872%
2015-11-04	0.0700	0.0700	0.0700	0.0700	0.000%	120	-99.857%
2015-11-02	0.0832	0.0832	0.0700	0.0700	-20.993%	7,700	-99.857%
2015-09-29	0.0886	0.0886	0.0886	0.0886	+88.913%	10,000	-99.887%
2015-09-03	0.0469	0.0469	0.0469	0.0469	-42.099%	42,002	-99.787%
2015-08-27	0.0810	0.0810	0.0810	0.0810	-53.448%	100,000	-99.877%
2015-08-14	0.1730	0.1740	0.1730	0.1740	+0.578%	173,000	-99.943%
2015-08-13	0.1350	0.1730	0.1350	0.1730	+0.581%	827,000	-99.942%
2015-08-06	0.1340	0.1720	0.1340	0.1720	+4.242%	50,000	-99.942%
2015-08-04	0.1340	0.1780	0.1340	0.1650	+126.027%	1,207,000	-99.939%
2015-07-08	0.0730	0.0730	0.0730	0.0730	+630.000%	600	-99.863%
2014-12-10	0.0100	0.0100	0.0100	0.0100	-84.127%	23,000	-99.000%
2014-11-17	0.0630	0.0630	0.0630	0.0630	-59.873%	5,000	-99.841%
2014-11-13	0.1570	0.1570	0.1570	0.1570	-21.500%	1,055	-99.936%
2014-07-25	0.2000	0.2000	0.2000	0.2000	-5.213%	243,000	-99.950%
2014-07-23	0.2110	0.2110	0.2110	0.2110	0.000%	2,000	-99.953%
2014-07-21	0.2110	0.2110	0.2110	0.2110	-31.935%	8,000	-99.953%
2014-07-09	0.3100	0.3100	0.3100	0.3100	+21.569%	150,000	-99.968%
2014-06-25	0.2550	0.2550	0.2550	0.2550	-39.286%	1,000	-99.961%
2014-03-20	0.4200	0.4200	0.4200	0.4200	-3.002%	250,000	-99.976%
2014-03-05	0.4330	0.4330	0.4330	0.4330	-1.591%	10,000	-99.977%
2014-02-21	0.4400	0.4400	0.4400	0.4400	+15.789%	100,000	-99.977%
2014-01-14	0.4300	0.4300	0.3800	0.3800	-29.630%	70,000	-99.974%
2014-01-10	0.5400	0.5400	0.5400	0.5400	+1.887%	100,000	-99.981%
2014-01-03	0.5300	0.5300	0.5300	0.5300	+10.417%	2,430	-99.981%
2013-12-20	0.4800	0.4800	0.4800	0.4800	+77.778%	10,000	-99.979%
2013-12-18	0.2000	0.2700	0.2000	0.2700	-39.732%	88,500	-99.963%
2013-12-05	0.4480	0.4480	0.4480	0.4480	+0.674%	1,000	-99.978%
2013-12-02	0.4920	0.4920	0.4450	0.4450	-34.559%	35,000	-99.978%
2013-10-24	0.6800	0.6800	0.6800	0.6800	-18.072%	35,000	-99.985%
2013-10-17	0.8300	0.8300	0.8300	0.8300	+2.469%	500	-99.988%
2013-09-30	0.8100	0.8100	0.8100	0.8100	+14.085%	500	-99.988%
2013-09-18	0.7100	0.7100	0.7100	0.7100	+10.938%	10,000	-99.986%
2013-09-13	0.6400	0.6400	0.6400	0.6400	+1.587%	1,000	-99.984%
2013-07-16	0.5000	0.6300	0.5000	0.6300	+26.000%	41,000	-99.984%
2013-07-10	0.5000	0.5000	0.5000	0.5000	+25.000%	40,000	-99.980%
2013-07-09	0.4000	0.4000	0.4000	0.4000	0.000%	30,000	-99.975%
2013-07-08	0.4000	0.4000	0.4000	0.4000	-9.091%	30,000	-99.975%
2013-06-26	0.4400	0.4400	0.4400	0.4400	0.000%	1,000	-99.977%
2013-06-25	0.4000	0.4400	0.3600	0.4400	+100.000%	21,000	-99.977%
2013-06-12	0.2200	0.2200	0.2200	0.2200	+10.000%	3,700	-99.955%
2013-05-24	0.2000	0.2000	0.2000	0.2000	0.000%	2,000	-99.950%
2013-04-25	0.2000	0.2000	0.2000	0.2000	-50.000%	1,500	-99.950%
2013-04-19	0.4000	0.4000	0.4000	0.4000	+14.286%	3,500	-99.975%
2013-04-03	0.3500	0.3500	0.3500	0.3500	-12.500%	3,000	-99.971%
2013-04-02	0.2660	0.4000	0.2660	0.4000	-4.762%	6,500	-99.975%
2013-02-22	0.4200	0.4200	0.4200	0.4200	+27.273%	6,947	-99.976%
2013-02-14	0.4800	0.4800	0.3300	0.3300	-28.261%	3,985	-99.970%
2013-01-16	0.4600	0.4600	0.4600	0.4600	0.000%	24,300	-99.978%
2013-01-15	0.4600	0.4600	0.4600	0.4600	+84.000%	5,000	-99.978%
2013-01-11	0.2500	0.2500	0.2500	0.2500	-30.556%	3,700	-99.960%
2013-01-10	0.3600	0.3600	0.3600	0.3600	-29.412%	1,000	-99.972%
2012-12-31	0.3000	0.5100	0.3000	0.5100	+10.870%	63,500	-99.980%
2012-12-19	0.4600	0.4600	0.4600	0.4600	-35.211%	10,000	-99.978%
2012-12-11	0.7100	0.7100	0.7100	0.7100	0.000%	1,000	-99.986%
2012-12-10	0.7100	0.7100	0.7100	0.7100	0.000%	1,000	-99.986%
2012-12-06	0.5900	0.7100	0.5900	0.7100	0.000%	3,400	-99.986%
2012-12-05	0.7100	0.7100	0.7100	0.7100	+7.576%	1,000	-99.986%
2012-11-29	0.6600	0.6600	0.5900	0.6600	+17.857%	29,000	-99.985%
2012-11-21	0.5600	0.5600	0.5600	0.5600	+14.286%	10,000	-99.982%
2012-11-20	0.4900	0.4900	0.4900	0.4900	-12.500%	450	-99.980%
2012-11-19	0.5600	0.5600	0.5600	0.5600	-11.111%	10,000	-99.982%
2012-10-24	0.6400	0.6400	0.6300	0.6300	-1.563%	4,800	-99.984%
2012-10-16	0.6600	0.6600	0.6400	0.6400	+3.226%	12,400	-99.984%
2012-10-12	0.6200	0.6200	0.6200	0.6200	+6.897%	10,000	-99.984%
2012-08-23	0.5800	0.5800	0.5800	0.5800	-21.622%	1,200	-99.983%
2012-08-22	0.7400	0.7400	0.7300	0.7400	-21.277%	15,910	-99.986%
2012-03-08	0.9400	0.9400	0.9400	0.9400	-3.093%	1,450	-99.989%
2012-03-06	1.0200	1.0200	0.9700	0.9700	-25.385%	48,000	-99.990%
2012-02-28	1.3000	1.3000	1.3000	1.3000	-2.256%	60,663	-99.992%
2012-02-08	1.3800	1.3800	1.3300	1.3300	-3.623%	40,000	-99.992%
2012-02-07	1.3800	1.3800	1.3800	1.3800	-20.139%	22,000	-99.993%
2012-01-18	1.7280	1.7280	1.7280	1.7280	-21.240%	2,750	-99.994%
2012-01-17	2.1940	2.1940	2.1940	2.1940	+4.976%	1,000	-99.995%
2012-01-12	2.0850	2.0900	2.0850	2.0900	+33.461%	12,000	-99.995%
2012-01-05	1.5660	1.5660	1.5660	1.5660	+30.500%	2,750	-99.994%
2011-12-22	1.3000	1.3000	1.2000	1.2000	0.000%	15,000	-99.992%
2011-12-21	1.2000	1.2000	1.2000	1.2000	+3.270%	10,000	-99.992%
2011-12-20	1.1620	1.1620	1.1620	1.1620	-29.146%	10,000	-99.991%
2011-12-09	1.6850	1.6850	1.6400	1.6400	-6.286%	20,000	-99.994%
2011-12-07	1.7500	1.7500	1.7500	1.7500	-18.831%	5,000	-99.994%
2011-11-28	2.2500	2.2500	2.1000	2.1560	-10.353%	138,359	-99.995%
2011-11-23	2.4050	2.4050	2.4050	2.4050	+3.219%	50,000	-99.996%
2011-11-22	2.5320	2.5320	2.2800	2.3300	+4.204%	251,000	-99.996%
2011-11-21	2.4300	2.4300	2.2360	2.2360	-35.151%	47,923	-99.996%
2011-11-17	3.4480	3.4480	3.4480	3.4480	+0.789%	1,400	-99.997%
2011-10-25	3.4210	3.4210	3.4210	3.4210	-19.808%	500	-99.997%
2011-10-03	4.5510	4.5510	4.2660	4.2660	-36.404%	20,000	-99.998%
2011-09-20	6.8930	6.8930	6.7080	6.7080	-11.176%	3,200	-99.999%
2011-09-09	7.5520	7.5520	7.5520	7.5520	-3.452%	15,000	-99.999%
2011-09-06	7.8120	7.8220	7.8120	7.8220	-0.191%	1,000	-99.999%
2011-09-01	7.8370	7.8370	7.8370	7.8370	-0.115%	4,000	-99.999%
2011-08-23	7.8460	7.8460	7.8460	7.8460	+2.321%	100	-99.999%
2011-08-16	7.6930	7.6930	7.6680	7.6680	-2.194%	6,000	-99.999%
2011-08-08	7.8390	7.8400	7.8390	7.8400	-22.537%	5,000	-99.999%
2011-08-02	10.3100	10.3100	10.1210	10.1210	+3.922%	2,000	-99.999%
2011-07-27	9.8100	10.1850	9.7390	9.7390	+11.507%	21,100	-99.999%
2011-07-21	8.7340	8.7340	8.7340	8.7340	-1.986%	4,200	-99.999%
2011-07-20	8.9110	8.9110	8.9110	8.9110	+12.855%	700	-99.999%
2011-07-11	8.2170	8.2170	7.8960	7.8960	-7.768%	1,000	-99.999%
2011-07-08	8.5630	8.5630	8.5610	8.5610	-6.242%	5,000	-99.999%
2011-07-07	9.1310	9.1310	9.1310	9.1310	+4.164%	200	-99.999%
2011-06-30	8.7620	8.7660	8.7620	8.7660	-2.751%	2,500	-99.999%
2011-06-29	9.0120	9.0230	9.0120	9.0140	+3.872%	7,500	-99.999%
2011-06-28	8.6780	8.6780	8.6780	8.6780	-8.460%	2,500	-99.999%
2011-06-27	9.3800	9.4800	9.3800	9.4800	+2.265%	10,000	-99.999%
2011-06-24	8.9910	9.2700	8.9830	9.2700	-2.851%	7,500	-99.999%
2011-06-23	9.6440	9.6440	9.5420	9.5420	+8.063%	3,000	-99.999%
2011-06-21	8.9900	8.9900	8.5700	8.8300	-1.230%	55,000	-99.999%
2011-06-14	8.9400	8.9400	8.9400	8.9400	-3.383%	1,000	-99.999%
2011-06-13	9.2530	9.2530	9.2530	9.2530	+0.141%	10,000	-99.999%
2011-06-03	9.2400	9.2400	9.2400	9.2400	-4.654%	150	-99.999%
2011-06-01	10.5860	10.5860	9.6910	9.6910	-4.953%	44,500	-99.999%
2011-05-31	9.8470	10.5330	9.7400	10.1960	+16.592%	108,000	-99.999%
2011-05-26	6.9960	8.7450	6.9960	8.7450	+51.062%	10,600	-99.999%
2011-05-25	5.7890	5.7890	5.7890	5.7890	-7.034%	1,000	-99.998%
2011-05-20	6.2270	6.2270	6.2270	6.2270	-11.624%	1,000	-99.998%
2011-05-18	7.0460	7.0460	7.0460	7.0460	+4.789%	1,500	-99.999%
2011-05-17	6.7000	6.7240	6.7000	6.7240	-16.055%	15,000	-99.999%
2011-05-12	7.6950	8.0100	7.6950	8.0100	+6.093%	5,692	-99.999%
2011-05-10	7.5300	7.5500	7.5300	7.5500	-2.329%	14,900	-99.999%
2011-05-06	7.5650	7.7300	7.5650	7.7300	-14.187%	11,000	-99.999%
2011-05-02	9.1100	9.1100	9.0060	9.0080	-14.291%	10,000	-99.999%
2011-04-27	10.5100	10.5100	10.5100	10.5100	+4.484%	500	-99.999%
2011-04-26	10.2690	10.2690	10.0590	10.0590	+33.924%	10,000	-99.999%
2011-04-20	7.3100	7.5180	7.1000	7.5110	-7.123%	70,000	-99.999%
2011-04-19	9.4700	9.4700	7.8820	8.0870	-36.860%	460,500	-99.999%
2011-04-18	13.3700	13.3700	12.8080	12.8080	-16.907%	1,500	-99.999%
2011-04-07	15.4140	15.4140	15.4140	15.4140	-4.669%	1,400	-99.999%
2011-04-06	16.1690	16.1690	16.1690	16.1690	+0.616%	1,500	-99.999%
2011-03-29	16.0700	16.0700	16.0700	16.0700	-7.335%	500	-99.999%
2011-03-24	17.3250	17.4250	17.3250	17.3420	-2.188%	1,600	-99.999%
2011-03-23	17.7300	17.8300	17.7300	17.7300	+12.038%	1,500	-99.999%
2011-03-02	15.8250	15.8250	15.8250	15.8250	-14.436%	1,300	-99.999%
2011-02-23	18.4950	18.4950	18.4950	18.4950	+0.027%	9,000	-99.999%
2011-02-22	20.0000	20.0000	18.4800	18.4900	+0.380%	6,200	-99.999%
2011-02-15	18.3220	18.4200	18.3220	18.4200	-7.078%	5,000	-99.999%
2011-02-14	23.9820	24.1300	19.8230	19.8230	-10.494%	31,500	-99.999%
2011-02-11	20.6150	22.1470	20.6150	22.1470	+7.510%	2,800	-100.000%
2011-02-10	20.2000	20.6000	20.2000	20.6000	+4.941%	10,000	-100.000%
2011-02-09	18.8210	19.6300	18.6950	19.6300	+29.742%	43,100	-99.999%
2011-02-03	15.9700	15.9700	15.1300	15.1300	+20.165%	19,000	-99.999%
2011-02-01	12.5910	12.5910	12.5910	12.5910	-3.812%	18,000	-99.999%
2011-01-31	12.9900	13.0900	12.9900	13.0900	-5.426%	17,500	-99.999%
2011-01-24	13.8410	13.8410	13.8410	13.8410	-6.067%	300	-99.999%
2011-01-18	14.7350	14.7350	14.7350	14.7350	-5.847%	5,000	-99.999%
2011-01-14	16.0900	16.0900	15.6500	15.6500	+3.918%	14,500	-99.999%
2011-01-13	15.3600	15.3600	15.0600	15.0600	+33.156%	7,300	-99.999%
2011-01-06	11.3100	11.3100	11.3100	11.3100	-4.144%	5,000	-99.999%
2010-12-29	11.7100	11.8000	11.7100	11.7990	+0.511%	30,000	-99.999%
2010-12-17	11.7390	11.7390	11.7390	11.7390	-2.605%	2,000	-99.999%
2010-12-15	12.0530	12.0530	12.0530	12.0530	-7.285%	1,000	-99.999%
2010-12-13	13.0000	13.0000	13.0000	13.0000	+5.187%	10,000	-99.999%
2010-12-09	12.3590	12.3590	12.3590	12.3590	-9.158%	1,000	-99.999%
2010-12-06	13.6050	13.6050	13.6050	13.6050	-1.334%	1,000	-99.999%
2010-12-02	13.5900	13.7890	13.5900	13.7890	+5.179%	20,000	-99.999%
2010-12-01	13.1100	13.1100	13.1100	13.1100	+1.079%	25,000	-99.999%
2010-11-18	12.9700	12.9700	12.9700	12.9700	-11.103%	10,000	-99.999%
2010-11-09	14.5900	14.5900	14.5900	14.5900	+0.048%	8,200	-99.999%
2010-11-08	14.5570	14.5830	14.5570	14.5830	-1.897%	11,800	-99.999%
2010-11-04	14.8650	14.8650	14.8650	14.8650	+0.739%	300	-99.999%
2010-11-02	14.7560	14.7560	14.7560	14.7560	+22.203%	5,000	-99.999%
2010-10-14	12.1540	12.1540	11.8390	12.0750	-9.888%	18,200	-99.999%
2010-10-07	13.4000	13.4000	13.4000	13.4000	-1.760%	5,000	-99.999%
2010-10-05	13.6400	13.6400	13.6400	13.6400	-7.438%	15,000	-99.999%
2010-10-04	14.7360	14.7360	14.7360	14.7360	-0.580%	4,000	-99.999%
2010-09-28	14.7250	14.8220	14.7250	14.8220	-1.015%	5,000	-99.999%
2010-09-27	14.9740	14.9740	14.9740	14.9740	-9.248%	500	-99.999%
2010-09-23	16.3710	16.5000	16.3710	16.5000	+7.108%	40,000	-99.999%
2010-09-15	15.4050	15.4050	15.4050	15.4050	-0.613%	500	-99.999%
2010-09-14	15.5000	15.5000	15.5000	15.5000	-2.705%	500	-99.999%
2010-09-02	15.9310	15.9310	15.9310	15.9310	-2.723%	500	-99.999%
2010-09-01	16.3770	16.3770	16.3770	16.3770	+10.663%	600	-99.999%
2010-08-26	14.7990	14.7990	14.7990	14.7990	+11.623%	500	-99.999%
2010-08-25	13.2580	13.2580	13.2580	13.2580	+11.496%	1,000	-99.999%
2010-08-24	11.8470	11.8910	10.1720	11.8910	-27.210%	20,000	-99.999%
2010-08-20	16.3360	16.3360	16.3360	16.3360	-4.041%	5,000	-99.999%
2010-08-19	17.5900	17.5900	17.0240	17.0240	-9.845%	3,100	-99.999%
2010-08-16	18.8830	18.8830	18.8830	18.8830	-12.282%	500	-99.999%
2010-08-10	21.5270	21.5270	21.5270	21.5270	-0.014%	3,000	-100.000%
2010-08-09	21.5380	21.5380	21.5300	21.5300	+1.127%	18,000	-100.000%
2010-08-03	21.2900	21.2900	21.2900	21.2900	+11.001%	600	-100.000%
2010-07-27	19.2900	19.4700	19.0100	19.1800	-16.434%	13,600	-99.999%
2010-07-23	22.9520	22.9520	22.9520	22.9520	-2.274%	1,000	-100.000%
2010-07-22	20.2600	23.7400	20.2600	23.4860	+18.556%	43,100	-100.000%
2010-07-21	18.2000	20.0000	18.2000	19.8100	+9.327%	41,950	-99.999%
2010-07-20	18.1200	18.1200	18.1200	18.1200	+8.503%	800	-99.999%
2010-07-19	14.3320	16.7000	14.3320	16.7000	+18.861%	10,300	-99.999%
2010-07-16	14.5000	14.5000	14.0500	14.0500	+11.810%	21,500	-99.999%
2010-07-15	12.3960	13.0000	12.0120	12.5660	+24.911%	15,000	-99.999%
2010-07-12	10.0600	10.0600	10.0600	10.0600	+0.590%	2,000	-99.999%
2010-07-09	10.0010	10.0010	10.0010	10.0010	+4.177%	4,000	-99.999%
2010-07-06	9.8500	9.8500	9.6000	9.6000	+59.521%	20,000	-99.999%
2010-06-29	6.0180	6.0180	6.0180	6.0180	-5.526%	1,500	-99.998%
2010-06-21	6.3700	6.3700	6.3700	6.3700	+26.139%	5,000	-99.998%
2010-04-12	5.0250	5.0500	5.0250	5.0500	-7.254%	20,000	-99.998%
2010-04-07	5.4450	5.4450	5.4450	5.4450	-25.918%	1,900	-99.998%
2010-03-12	7.3500	7.3500	7.3500	7.3500	-8.194%	100	-99.999%
2010-02-22	8.0060	8.0060	8.0060	8.0060	+24.394%	2,000	-99.999%
2010-02-17	6.4520	6.4520	6.4360	6.4360	-1.091%	11,000	-99.998%
2010-02-12	6.5070	6.5070	6.5070	6.5070	+20.522%	1,000	-99.998%
2010-02-09	5.3990	5.3990	5.3990	5.3990	+16.685%	5,000	-99.998%
2010-01-28	4.6270	4.6270	4.6270	4.6270	-5.668%	18,000	-99.998%
2010-01-15	4.9050	4.9050	4.9050	4.9050	-14.814%	10,000	-99.998%
2009-11-27	5.7580	5.7580	5.7580	5.7580	+27.305%	7,200	-99.998%
2009-10-14	4.5230	4.5230	4.5230	4.5230	+441.677%	500	-99.998%
2009-03-24	0.8350	0.8350	0.8350	0.8350	-32.661%	5,000	-99.988%
2009-03-18	1.1880	1.2400	1.1880	1.2400	-1.587%	24,000	-99.992%
2009-02-26	1.2600	1.2600	1.2600	1.2600	+6.780%	6,000	-99.992%
2008-12-22	1.1800	1.1800	1.1800	1.1800	+47.500%	5,000	-99.992%
2008-12-16	0.8000	0.8000	0.8000	0.8000	0.000%	5,000	-99.988%

.dark-mode .mH7Vyq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mH7Vyq{ color: #333333; background-color: white; border: 2px solid #333333; }BITKFBiosign Technologies Inc Common Sharesstock OTC

BITKF
Biosign Technologies Inc Common Shares
stock OTC