Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
BIOSIGN TECH (TSV: BIO)
0.0250 CAD  -0.0050 (-16.67%)
Streaming Delayed Price  /  Updated: 4:50 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 0.0250 0.0250 0.0200 0.0250 49,400 -0.00(-16.67%)
May 16, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 15, 2013 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
May 13, 2013 0.0250 0.0250 0.0250 0.0250 24,400 -0.00(-16.67%)
May 10, 2013 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
May 09, 2013 0.0250 0.0300 0.0250 0.0300 130,500 +0.00(+20.00%)
May 08, 2013 0.0300 0.0300 0.0250 0.0250 171,300 -0.00(-16.67%)
May 07, 2013 0.0300 0.0300 0.0300 0.0300 31,000 +0.00(+0.00%)
May 06, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 03, 2013 0.0300 0.0300 0.0300 0.0300 800 +0.00(+20.00%)
May 02, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 01, 2013 0.0250 0.0250 0.0250 0.0250 4,500 +0.00(+0.00%)
Apr 30, 2013 0.0250 0.0250 0.0250 0.0250 13,500 +0.00(+0.00%)
Apr 29, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 26, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 25, 2013 0.0250 0.0250 0.0250 0.0250 81,500 -0.00(-16.67%)
Apr 24, 2013 0.0300 0.0300 0.0300 0.0300 2,100 +0.00(+20.00%)
Apr 23, 2013 0.0300 0.0300 0.0250 0.0250 160,000 +0.00(+0.00%)
Apr 22, 2013 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Apr 19, 2013 0.0300 0.0300 0.0250 0.0250 15,500 -0.00(-16.67%)
Apr 18, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 17, 2013 0.0250 0.0300 0.0250 0.0300 42,000 +0.00(+0.00%)
Apr 16, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 15, 2013 0.0300 0.0300 0.0300 0.0300 79,500 +0.00(+0.00%)
Apr 12, 2013 0.0300 0.0300 0.0300 0.0300 4,000 -0.01(-14.29%)
Apr 11, 2013 0.0350 0.0350 0.0350 0.0350 5 +0.01(+16.67%)
Apr 10, 2013 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Apr 09, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 08, 2013 0.0300 0.0300 0.0300 0.0300 5 -0.01(-14.29%)
Apr 05, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 04, 2013 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Apr 03, 2013 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Apr 02, 2013 0.0300 0.0350 0.0300 0.0300 58,500 -0.01(-14.29%)
Apr 01, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 28, 2013 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 27, 2013 0.0300 0.0300 0.0300 0.0300 4,300 -0.01(-14.29%)
Mar 26, 2013 0.0300 0.0350 0.0250 0.0350 120,000 +0.01(+16.67%)
Mar 25, 2013 0.0300 0.0300 0.0300 0.0300 15,000 -0.01(-14.29%)
Mar 22, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 21, 2013 0.0350 0.0350 0.0300 0.0350 62,501 +0.01(+16.67%)
Mar 20, 2013 0.0300 0.0300 0.0300 0.0300 88,000 +0.00(+0.00%)
Mar 19, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 18, 2013 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Mar 15, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 14, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 13, 2013 0.0300 0.0300 0.0300 0.0300 31,000 +0.00(+20.00%)
Mar 12, 2013 0.0250 0.0250 0.0250 0.0250 113,000 +0.00(+0.00%)
Mar 11, 2013 0.0250 0.0250 0.0250 0.0250 86,000 +0.00(+0.00%)
Mar 08, 2013 0.0250 0.0250 0.0250 0.0250 2,600 +0.00(+0.00%)
Mar 07, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 06, 2013 0.0300 0.0300 0.0250 0.0250 68,000 -0.00(-16.67%)
Mar 05, 2013 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Mar 04, 2013 0.0300 0.0350 0.0300 0.0300 100,000 -0.01(-14.29%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here