Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biostem Technologies Inc (OP: BSEM )

7.390 UNCHANGED
Streaming Delayed Price Updated: 10:22 AM EDT, Jun 10, 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 (%)
Feb 28, 2019 2.649 2.649 2.649 0 -0.02(-0.79%)
Feb 26, 2019 2.670 2.670 2.670 0 +0.58(+27.78%)
Feb 25, 2019 2.040 2.696 2.040 2.090 10,020 +0.05(+2.43%)
Feb 22, 2019 2.060 2.696 2.040 2.040 1,700 -0.36(-15.00%)
Feb 21, 2019 2.400 2.400 2.060 2.400 2,221 -0.05(-2.12%)
Feb 20, 2019 2.452 2.452 2.452 2.452 100 +0.42(+20.79%)
Feb 19, 2019 2.520 2.600 2.030 2.030 1,550 -0.84(-29.27%)
Feb 15, 2019 2.520 2.870 2.520 2.870 400 -0.03(-1.03%)
Feb 13, 2019 2.900 2.900 2.900 0 +0.10(+3.57%)
Feb 12, 2019 2.890 2.890 2.800 2.800 1,297 -0.10(-3.44%)
Feb 11, 2019 2.920 2.920 2.900 2.900 624 -0.04(-1.36%)
Feb 07, 2019 2.940 2.940 2.940 0 +0.00(+0.09%)
Feb 06, 2019 2.750 2.938 2.500 2.938 3,494 -0.05(-1.76%)
Feb 05, 2019 2.700 2.990 2.700 2.990 1,351 -0.06(-1.97%)
Feb 04, 2019 3.050 3.050 3.050 115 +0.00(+0.00%)
Jan 31, 2019 3.050 3.050 3.050 0 +0.00(+0.00%)
Jan 30, 2019 3.050 3.050 3.050 10 +0.00(+0.00%)
Jan 29, 2019 3.050 3.050 3.050 30 +0.00(+0.00%)
Jan 28, 2019 3.050 3.050 3.000 3.050 2,875 +0.00(+0.00%)
Jan 25, 2019 3.010 3.050 2.750 3.050 2,800 +0.00(+0.00%)
Jan 24, 2019 2.500 3.176 2.500 3.050 2,174 -0.13(-4.09%)
Jan 23, 2019 3.007 3.180 3.007 3.180 700 -0.02(-0.63%)
Jan 22, 2019 3.200 3.200 3.200 3.200 645 +0.00(+0.00%)
Jan 18, 2019 3.200 3.200 3.200 38 +0.00(+0.00%)
Jan 17, 2019 3.200 3.200 3.200 3.200 330 +0.00(+0.00%)
Jan 16, 2019 3.200 3.200 3.050 3.200 940 +0.00(+0.00%)
Jan 15, 2019 3.200 3.200 3.200 3.200 900 +0.00(+0.00%)
Jan 14, 2019 3.200 3.200 3.200 3.200 300 +0.00(+0.00%)
Jan 11, 2019 3.300 3.300 3.200 3.200 300 -0.10(-3.03%)
Jan 10, 2019 3.250 3.300 3.100 3.300 500 +0.00(+0.00%)
Jan 09, 2019 3.300 3.300 3.300 5 +0.00(+0.00%)
Jan 08, 2019 3.100 3.300 3.100 3.300 400 +0.01(+0.30%)
Jan 07, 2019 3.290 3.300 3.290 3.290 450 +0.29(+9.67%)
Jan 04, 2019 3.000 3.300 3.000 3.000 500 -0.25(-7.69%)
Jan 03, 2019 3.030 3.250 3.000 3.250 1,025 +0.05(+1.56%)
Jan 02, 2019 3.200 3.200 3.200 16 +0.00(+0.00%)
Dec 31, 2018 3.200 3.200 3.200 80 +0.00(+0.00%)
Dec 28, 2018 3.183 3.200 3.183 3.200 1,800 +0.02(+0.63%)
Dec 27, 2018 3.180 3.180 3.180 3.180 205 +0.00(+0.00%)
Dec 26, 2018 3.100 3.180 2.810 3.180 2,689 +0.08(+2.58%)
Dec 24, 2018 3.090 3.240 2.830 3.100 3,100 -0.10(-3.13%)
Dec 21, 2018 3.300 3.300 3.200 3.200 1,200 -0.10(-3.03%)
Dec 20, 2018 3.300 3.300 3.300 3.300 851 +0.00(+0.00%)
Dec 19, 2018 3.300 3.300 3.300 25 +0.00(+0.00%)
Dec 18, 2018 3.400 3.400 3.200 3.300 2,092 +0.00(+0.00%)
Dec 17, 2018 3.600 3.600 3.300 3.300 1,347 -0.45(-12.00%)
Dec 14, 2018 3.750 3.750 3.750 3.750 300 -0.10(-2.60%)
Dec 13, 2018 3.500 3.850 3.500 3.850 1,113 +0.20(+5.48%)
Dec 12, 2018 3.650 3.650 3.650 3.650 246 -0.20(-5.19%)
Dec 11, 2018 3.650 3.862 3.150 3.850 953 -0.14(-3.51%)
Dec 10, 2018 3.990 3.990 3.990 123 +0.00(+0.00%)
Dec 07, 2018 3.900 3.990 3.850 3.990 1,200 +0.09(+2.31%)
Dec 06, 2018 3.900 3.900 3.900 3.900 200 -0.10(-2.50%)
Dec 04, 2018 3.550 4.000 3.080 4.000 1,800 +0.45(+12.68%)
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.