BTI.V - Bioasis Technologies Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 20200.34000.40000.34000.37000.3700207,300
Jul. 07, 20200.40000.40000.34000.34000.340093,500
Jul. 06, 20200.36000.40000.36000.39000.390088,200
Jul. 03, 20200.33000.36000.30000.36000.3600131,900
Jul. 02, 20200.35000.35000.30000.33000.3300107,300
Jun. 30, 20200.35000.35000.29000.31000.3100343,100
Jun. 29, 20200.27000.27000.27000.27000.2700-
Jun. 26, 20200.28000.28000.27000.27000.270086,600
Jun. 25, 20200.29000.29000.28000.28000.280022,500
Jun. 24, 20200.25000.29000.25000.29000.290053,900
Jun. 23, 20200.28000.28000.25000.25000.250057,800
Jun. 22, 20200.26000.28000.26000.28000.280044,300
Jun. 19, 20200.27000.27000.27000.27000.27003,500
Jun. 18, 20200.25000.26000.22000.26000.260036,700
Jun. 17, 20200.21000.26000.21000.25000.250073,000
Jun. 16, 20200.19000.20000.19000.20000.2000140,000
Jun. 15, 20200.19000.19000.19000.19000.190023,500
Jun. 12, 20200.18000.19000.18000.19000.19003,800
Jun. 11, 20200.17000.18000.17000.18000.180020,500
Jun. 10, 20200.17000.17000.16000.16000.1600134,500
Jun. 09, 20200.16000.16000.16000.16000.16004,500
Jun. 08, 20200.16000.16000.16000.16000.16006,900
Jun. 05, 20200.17000.17000.16000.16000.160029,500
Jun. 04, 20200.16000.16000.16000.16000.160035,000
Jun. 03, 20200.16000.16000.16000.16000.160027,000
Jun. 02, 20200.16000.16000.15000.15000.150016,400
Jun. 01, 20200.15000.15000.15000.15000.150010,000
May 29, 20200.17000.17000.16000.16000.16004,600
May 28, 20200.18000.18000.16000.16000.160019,400
May 27, 20200.17000.17000.17000.17000.1700-
May 26, 20200.16000.17000.15000.17000.170065,500
May 25, 20200.17000.17000.17000.17000.1700500
May 22, 20200.18000.18000.18000.18000.1800-
May 21, 20200.18000.18000.18000.18000.18007,500
May 20, 20200.15000.18000.15000.18000.180047,800
May 19, 20200.16000.17000.15000.17000.170025,000
May 15, 20200.17000.17000.17000.17000.1700-
May 14, 20200.17000.17000.17000.17000.170021,000
May 13, 20200.18000.18000.17000.17000.170017,500
May 12, 20200.20000.20000.20000.20000.2000500
May 11, 20200.18000.18000.17000.17000.170016,500
May 08, 20200.20000.20000.20000.20000.200012,000
May 07, 20200.18000.19000.18000.19000.190042,000
May 06, 20200.17000.17000.17000.17000.17003,000
May 05, 20200.17000.17000.16000.17000.170023,500
May 04, 20200.16000.16000.16000.16000.16003,000
May 01, 20200.16000.16000.16000.16000.160039,500
Apr. 30, 20200.17000.17000.15000.16000.1600165,600
Apr. 29, 20200.16000.16000.16000.16000.160018,000
Apr. 28, 20200.16000.17000.16000.16000.160056,100
Apr. 27, 20200.18000.18000.16000.17000.170049,500
Apr. 24, 20200.16000.17000.16000.16000.160040,700
Apr. 23, 20200.16000.17000.16000.16000.160041,400
Apr. 22, 20200.16000.17000.16000.16000.160041,200
Apr. 21, 20200.17000.17000.17000.17000.17001,200
Apr. 20, 20200.16000.18000.16000.17000.1700141,300
Apr. 17, 20200.18000.18000.16000.16000.1600219,300
Apr. 16, 20200.16000.16000.16000.16000.160010,000
Apr. 15, 20200.17000.17000.17000.17000.17004,100
Apr. 14, 20200.16000.17000.16000.17000.170037,000
Apr. 13, 20200.16000.16000.16000.16000.16008,400
Apr. 09, 20200.17000.18000.15000.15000.150032,000
Apr. 08, 20200.15000.17000.14000.17000.170017,100
Apr. 07, 20200.17000.17000.15000.15000.150024,100
Apr. 06, 20200.16000.16000.16000.16000.160074,000
Apr. 03, 20200.16000.16000.16000.16000.160039,800
Apr. 02, 20200.16000.16000.16000.16000.160039,300
Apr. 01, 20200.16000.17000.16000.16000.160026,000
Mar. 31, 20200.18000.18000.18000.18000.1800-
Mar. 30, 20200.18000.18000.18000.18000.18001,500
Mar. 27, 20200.14000.18000.14000.18000.1800126,400
Mar. 26, 20200.17000.18000.16000.16000.160077,500
Mar. 25, 20200.18000.18000.18000.18000.1800-
Mar. 24, 20200.18000.18000.17000.18000.180020,000
Mar. 23, 20200.18000.18000.18000.18000.180019,000
Mar. 20, 20200.18000.18000.16000.17000.1700110,100
Mar. 19, 20200.18000.20000.18000.20000.20005,500
Mar. 18, 20200.17000.17000.16000.16000.160010,700
Mar. 17, 20200.17000.17000.17000.17000.17001,000
Mar. 16, 20200.20000.20000.19000.19000.19009,900
Mar. 13, 20200.19000.25000.19000.20000.200067,300
Mar. 12, 20200.19000.23000.19000.19000.190058,500
Mar. 11, 20200.22000.22000.19000.19000.190052,000
Mar. 10, 20200.21000.25000.21000.25000.250086,000
Mar. 09, 20200.22000.22000.21000.21000.2100120,800
Mar. 06, 20200.25000.25000.25000.25000.25009,500
Mar. 05, 20200.25000.25000.25000.25000.250024,000
Mar. 04, 20200.22000.25000.22000.25000.250066,200
Mar. 03, 20200.23000.23000.21000.21000.210017,600
Mar. 02, 20200.23000.23000.23000.23000.2300-
Feb. 28, 20200.22000.23000.22000.23000.230021,800
Feb. 27, 20200.23000.23000.23000.23000.2300-
Feb. 26, 20200.23000.23000.23000.23000.2300500
Feb. 25, 20200.23000.23000.22000.22000.220055,100
Feb. 24, 20200.23000.23000.23000.23000.230086,900
Feb. 21, 20200.25000.25000.25000.25000.2500-
Feb. 20, 20200.25000.25000.25000.25000.2500-
Feb. 19, 20200.25000.25000.25000.25000.250091,900
Feb. 18, 20200.28000.28000.26000.26000.260031,200
Feb. 14, 20200.26000.34000.26000.28000.280070,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...