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 +0.040 (+0.54%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 7, 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 (%)
Apr 29, 2016 11.75 11.75 11.75 50 +1.25(+11.90%)
Apr 28, 2016 10.35 10.50 10.35 10.50 744 +0.15(+1.45%)
Apr 27, 2016 10.35 10.35 10.35 10.35 260 +0.01(+0.10%)
Apr 26, 2016 10.10 10.34 10.05 10.34 1,079 +0.02(+0.19%)
Apr 25, 2016 10.32 10.32 10.32 10.32 100 -0.03(-0.29%)
Apr 22, 2016 10.31 10.35 10.31 10.35 200 +0.00(+0.00%)
Apr 20, 2016 10.35 10.35 10.35 0 +0.35(+3.50%)
Apr 15, 2016 10.00 10.00 10.00 30 +0.00(+0.00%)
Apr 14, 2016 10.00 10.00 10.00 10.00 136 +1.70(+20.48%)
Apr 13, 2016 11.00 11.00 8.300 8.300 1,770 -2.70(-24.55%)
Apr 12, 2016 11.00 11.00 11.00 11.00 276 +0.20(+1.85%)
Apr 06, 2016 10.80 10.80 10.80 12 -0.70(-6.09%)
Apr 05, 2016 10.90 11.50 8.150 11.50 2,993 +0.25(+2.22%)
Apr 04, 2016 11.25 11.74 11.25 11.25 222 +0.25(+2.27%)
Mar 28, 2016 11.00 11.00 11.00 100 -0.50(-4.35%)
Mar 17, 2016 11.50 11.50 11.50 0 +3.00(+35.29%)
Mar 16, 2016 8.500 11.75 8.500 8.500 418 -3.10(-26.72%)
Mar 11, 2016 11.60 11.60 11.60 26 +1.85(+18.97%)
Mar 10, 2016 9.990 10.00 9.750 9.750 955 -1.45(-12.95%)
Mar 08, 2016 11.20 11.20 11.20 0 +1.05(+10.34%)
Mar 07, 2016 11.00 11.00 10.15 10.15 355 +1.16(+12.90%)
Mar 04, 2016 11.68 11.69 8.990 2,272 -2.70(-23.10%)
Mar 03, 2016 11.68 11.69 11.69 2,272 -0.31(-2.58%)
Mar 01, 2016 12.00 12.00 12.00 283 +2.00(+20.00%)
Feb 29, 2016 10.00 14.00 10.00 10.00 400 +2.27(+29.37%)
Feb 26, 2016 10.05 10.05 7.730 7.730 1,865 -2.32(-23.09%)
Feb 25, 2016 10.05 10.05 10.05 10.05 184 +0.00(+0.00%)
Feb 24, 2016 10.05 10.05 10.05 10.05 803 +0.00(+0.00%)
Feb 23, 2016 10.25 10.25 10.05 10.05 1,475 -0.44(-4.19%)
Feb 22, 2016 10.49 10.49 10.49 10.49 174 -0.26(-2.42%)
Feb 19, 2016 10.75 10.75 10.75 10.75 106 -0.24(-2.18%)
Feb 18, 2016 9.590 11.49 9.590 10.99 462 -0.99(-8.26%)
Feb 16, 2016 11.98 11.98 11.98 0 -0.02(-0.17%)
Feb 10, 2016 12.00 12.00 12.00 0 -1.00(-7.69%)
Feb 09, 2016 13.00 13.00 13.00 13.00 945 +0.00(+0.00%)
Feb 08, 2016 13.00 13.00 13.00 13.00 248 +0.00(+0.00%)
Feb 04, 2016 13.00 13.00 13.00 40 +1.23(+10.45%)
Feb 03, 2016 14.00 16.00 11.76 11.77 5,192 -4.23(-26.44%)
Feb 02, 2016 16.10 16.10 16.00 16.00 4,817 -0.25(-1.54%)
Feb 01, 2016 15.78 16.35 15.78 16.25 2,574 +0.25(+1.56%)
Jan 29, 2016 16.20 16.70 16.00 16.00 1,099 -0.80(-4.76%)
Jan 28, 2016 16.00 16.95 16.00 16.80 899 +0.82(+5.13%)
Jan 27, 2016 16.05 16.05 15.98 15.98 1,110 -0.52(-3.15%)
Jan 26, 2016 17.00 17.26 16.00 16.50 2,733 -0.75(-4.35%)
Jan 25, 2016 17.25 17.25 17.25 17.25 471 -0.15(-0.86%)
Jan 22, 2016 16.50 17.40 16.50 17.40 878 +0.00(+0.00%)
Jan 21, 2016 17.20 17.50 16.00 17.40 647 +3.02(+21.00%)
Jan 20, 2016 14.07 14.51 14.07 14.38 1,220 +0.38(+2.71%)
Jan 19, 2016 14.00 14.00 14.00 14.00 437 -0.38(-2.64%)
Jan 14, 2016 14.38 14.38 14.38 0 +0.00(+0.00%)
Jan 13, 2016 14.38 14.38 14.38 14.38 560 +2.38(+19.83%)
Jan 12, 2016 12.00 13.50 12.00 12.00 910 -3.50(-22.58%)
Jan 07, 2016 15.50 15.50 15.50 225 +1.25(+8.77%)
Jan 06, 2016 14.25 14.25 14.25 14.25 101 +0.00(+0.00%)
Dec 31, 2015 14.25 14.25 14.25 24 -0.30(-2.06%)
Dec 30, 2015 18.00 18.00 12.00 14.55 1,818 -3.70(-20.27%)
Dec 28, 2015 18.25 18.25 18.25 72 +0.11(+0.61%)
Dec 24, 2015 18.14 18.14 18.14 0 +2.14(+13.38%)
Dec 23, 2015 15.00 16.00 15.00 16.00 629 +1.00(+6.67%)
Dec 21, 2015 15.00 15.00 15.00 3 +0.00(+0.00%)
Dec 18, 2015 15.00 15.00 15.00 15.00 220 -4.00(-21.05%)
Dec 16, 2015 19.00 19.00 19.00 0 +3.75(+24.59%)
Dec 14, 2015 15.25 15.25 15.25 20 -0.01(-0.07%)
Dec 11, 2015 15.26 15.26 15.26 15.26 137 +0.25(+1.67%)
Dec 10, 2015 16.75 16.75 15.00 15.01 920 -5.24(-25.88%)
Dec 09, 2015 20.25 20.25 20.25 20.25 343 +0.00(+0.00%)
Dec 07, 2015 20.25 20.25 20.25 105 +3.05(+17.73%)
Dec 04, 2015 18.25 18.25 17.20 17.20 954 -0.30(-1.71%)
Dec 03, 2015 17.50 19.00 17.25 17.50 2,056 +1.00(+6.06%)
Dec 02, 2015 19.40 19.50 16.50 16.50 657 -1.50(-8.33%)
Dec 01, 2015 18.00 23.00 15.00 18.00 4,475 +0.00(+0.00%)
Nov 30, 2015 11.20 18.00 11.20 18.00 8,980 +6.80(+60.71%)
Nov 27, 2015 11.85 11.85 11.20 11.20 718 -0.65(-5.49%)
Nov 24, 2015 11.85 11.85 11.85 0 +3.10(+35.43%)
Nov 20, 2015 7.000 8.750 4.500 8.750 6,193 +0.75(+9.38%)
Nov 19, 2015 9.000 9.000 8.000 8.000 1,126 -0.50(-5.88%)
Nov 18, 2015 8.400 8.500 8.000 8.500 1,003 +0.50(+6.25%)
Nov 17, 2015 8.000 8.001 8.000 8.000 1,939 +0.00(+0.00%)
Nov 16, 2015 8.000 9.000 8.000 8.000 2,193 -0.15(-1.84%)
Nov 13, 2015 8.000 8.150 7.500 8.150 5,556 +0.65(+8.67%)
Nov 12, 2015 7.500 7.500 7.500 7.500 1,088 -0.01(-0.13%)
Nov 11, 2015 7.510 7.510 7.510 7.510 219 -0.44(-5.53%)
Nov 10, 2015 7.950 7.950 7.950 7.950 1,130 +0.00(+0.00%)
Nov 09, 2015 7.850 7.950 7.635 7.950 1,872 +0.10(+1.27%)
Nov 06, 2015 3.500 9.050 3.500 7.850 30,932 +4.35(+124.29%)
Nov 05, 2015 3.250 3.550 3.250 3.500 1,796 +0.25(+7.69%)
Nov 04, 2015 3.240 3.250 3.240 3.250 451 +0.14(+4.50%)
Nov 02, 2015 3.110 3.110 3.110 0 -0.14(-4.31%)
Oct 28, 2015 3.250 3.250 3.250 24 +0.25(+8.33%)
Oct 26, 2015 3.000 3.000 3.000 77 +0.00(+0.00%)
Oct 21, 2015 3.000 3.000 3.000 25 +0.00(+0.00%)
Oct 20, 2015 2.950 3.000 2.950 3.000 2,319 +0.05(+1.69%)
Oct 19, 2015 2.950 2.950 2.950 2.950 223 +0.00(+0.00%)
Oct 15, 2015 2.950 2.950 2.950 0 +0.00(+0.00%)
Oct 13, 2015 2.950 2.950 2.950 91 +0.01(+0.34%)
Oct 12, 2015 2.940 2.940 2.940 2.940 1,006 +0.00(+0.00%)
Oct 09, 2015 2.940 2.940 2.940 2.940 189 +0.00(+0.00%)
Oct 07, 2015 2.940 2.940 2.940 0 -0.01(-0.34%)
Oct 06, 2015 2.950 2.950 2.950 2.950 181 -0.05(-1.67%)
Oct 05, 2015 3.000 3.000 3.000 3.000 200 +0.00(+0.00%)
Oct 01, 2015 3.000 3.000 3.000 1 +0.10(+3.45%)
Sep 30, 2015 2.900 2.900 2.900 2.900 240 -0.10(-3.33%)
Sep 29, 2015 3.000 3.000 3.000 3.000 200 +0.00(+0.00%)
Sep 25, 2015 3.000 3.000 3.000 23 +0.20(+7.14%)
Sep 24, 2015 2.800 2.800 2.800 2.800 900 +0.10(+3.70%)
Sep 23, 2015 2.100 3.000 2.100 2.700 8,508 -0.20(-6.90%)
Sep 22, 2015 2.700 2.900 2.700 2.900 8,888 +0.05(+1.75%)
Sep 21, 2015 2.670 3.240 2.670 2.850 4,488 +0.10(+3.64%)
Sep 18, 2015 2.790 2.790 2.750 2.750 610 -0.05(-1.79%)
Sep 17, 2015 2.810 3.300 2.760 2.800 1,957 -0.30(-9.68%)
Sep 15, 2015 3.100 3.100 3.100 50 -0.20(-6.06%)
Sep 14, 2015 3.300 3.300 3.300 3.300 380 +0.35(+11.86%)
Sep 11, 2015 2.980 2.980 2.950 2.950 4,295 -0.25(-7.81%)
Sep 10, 2015 2.850 3.200 2.850 3.200 535 -0.10(-3.03%)
Sep 09, 2015 3.300 3.300 3.300 3.300 228 +0.00(+0.00%)
Sep 08, 2015 2.860 3.300 2.850 3.300 3,833 +0.30(+10.00%)
Sep 04, 2015 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 01, 2015 3.000 3.000 3.000 0 +0.10(+3.45%)
Aug 27, 2015 2.900 2.900 2.900 40 -0.10(-3.33%)
Aug 25, 2015 3.000 3.000 3.000 5 +0.00(+0.00%)
Aug 24, 2015 3.000 3.050 3.000 3.000 1,361 -0.05(-1.64%)
Aug 21, 2015 3.000 3.050 3.000 3.050 800 +0.05(+1.67%)
Aug 20, 2015 2.980 3.000 2.980 3.000 609 +0.00(+0.00%)
Aug 19, 2015 3.000 3.000 3.000 3.000 269 -0.01(-0.33%)
Aug 18, 2015 3.440 3.440 3.010 3.010 2,201 +0.00(+0.00%)
Aug 17, 2015 3.490 3.490 2.960 3.010 1,358 +0.02(+0.67%)
Aug 14, 2015 3.200 3.400 2.950 2.990 4,266 -0.22(-6.85%)
Aug 13, 2015 2.980 3.210 2.980 3.210 620 +0.20(+6.64%)
Aug 12, 2015 3.010 3.010 3.010 3.010 200 +0.01(+0.33%)
Aug 11, 2015 3.300 3.300 2.990 3.000 3,871 -0.38(-11.24%)
Aug 10, 2015 2.990 3.380 2.990 3.380 1,064 -0.01(-0.29%)
Aug 07, 2015 2.850 3.400 2.800 3.390 8,205 +0.59(+21.07%)
Aug 06, 2015 3.190 3.190 2.800 2.800 2,364 -0.45(-13.85%)
Aug 05, 2015 3.200 3.250 3.200 3.250 2,634 +0.10(+3.17%)
Aug 04, 2015 3.100 3.200 2.800 3.150 9,097 -0.05(-1.56%)
Aug 03, 2015 3.200 3.200 3.200 3.200 149 +0.00(+0.00%)
Jul 30, 2015 3.200 3.200 3.200 0 -0.23(-6.71%)
Jul 29, 2015 3.450 3.500 3.000 3.430 13,054 +0.18(+5.54%)
Jul 28, 2015 3.250 3.500 3.250 3.250 3,366 +0.05(+1.56%)
Jul 27, 2015 3.350 3.350 3.200 3.200 3,366 -0.35(-9.86%)
Jul 24, 2015 3.550 3.550 3.550 3.550 145 +0.00(+0.00%)
Jul 23, 2015 3.480 3.550 3.250 3.550 5,786 +0.10(+2.90%)
Jul 22, 2015 3.480 3.490 3.380 3.450 2,988 +0.00(+0.00%)
Jul 21, 2015 3.000 3.500 3.000 3.450 15,265 +0.42(+13.86%)
Jul 17, 2015 3.030 3.030 3.030 2 +0.03(+1.00%)
Jul 16, 2015 2.000 3.440 2.000 3.000 4,331 -0.04(-1.32%)
Jul 15, 2015 3.000 3.120 2.750 3.040 11,450 -0.20(-6.17%)
Jul 14, 2015 3.240 3.240 3.240 3.240 287 +0.48(+17.39%)
Jul 13, 2015 3.430 3.430 2.760 2.760 3,782 +0.01(+0.36%)
Jul 10, 2015 3.300 3.390 2.750 2.750 1,656 -0.68(-19.83%)
Jul 09, 2015 3.000 3.430 3.000 3.430 205 +0.53(+18.28%)
Jul 08, 2015 3.440 3.440 2.900 2.900 1,713 -0.42(-12.65%)
Jul 07, 2015 3.320 3.320 3.320 3.320 453 +0.32(+10.67%)
Jul 02, 2015 3.000 3.000 3.000 138 +0.00(+0.00%)
Jul 01, 2015 3.000 3.000 3.000 3.000 3,399 -0.25(-7.69%)
Jun 29, 2015 3.250 3.250 3.250 63 +0.15(+4.84%)
Jun 26, 2015 3.100 3.100 3.100 3.100 175 -0.34(-9.88%)
Jun 25, 2015 3.000 3.440 3.000 3.440 728 +0.44(+14.67%)
Jun 24, 2015 3.050 3.060 2.990 3.000 4,919 -0.44(-12.79%)
Jun 23, 2015 3.440 3.440 3.050 3.440 548 +0.39(+12.79%)
Jun 22, 2015 3.050 3.050 3.050 3.050 368 -0.05(-1.61%)
Jun 18, 2015 3.100 3.100 3.100 0 -0.09(-2.82%)
Jun 17, 2015 3.200 3.200 3.160 3.190 539 -0.01(-0.31%)
Jun 16, 2015 3.200 3.200 3.200 3.200 137 -0.24(-6.98%)
Jun 11, 2015 3.440 3.440 3.440 0 +0.44(+14.67%)
Jun 10, 2015 3.000 3.000 3.000 3.000 157 -0.50(-14.29%)
Jun 08, 2015 3.500 3.500 3.500 6 +0.00(+0.00%)
Jun 05, 2015 3.500 3.500 3.500 3.500 740 +0.30(+9.37%)
Jun 04, 2015 3.200 3.200 3.200 3.200 119 -0.04(-1.23%)
Jun 03, 2015 3.000 3.240 3.000 3.240 2,258 -0.16(-4.71%)
Jun 02, 2015 3.400 3.400 3.400 3.400 490 +0.00(+0.00%)
Jun 01, 2015 3.400 3.400 3.400 3.400 214 -0.10(-2.86%)
May 29, 2015 2.240 3.500 2.200 3.500 10,597 +1.39(+65.88%)
May 28, 2015 2.200 2.220 2.110 2.110 8,670 -0.09(-4.09%)
May 27, 2015 2.400 2.400 2.100 2.200 2,375 -0.55(-20.00%)
May 26, 2015 2.900 3.230 2.750 2.750 2,726 -0.35(-11.29%)
May 22, 2015 3.100 3.100 3.100 0 +0.09(+2.99%)
May 21, 2015 3.060 3.060 3.010 3.010 4,803 -0.67(-18.21%)
May 20, 2015 3.350 3.750 2.910 3.680 16,123 +0.19(+5.44%)
May 19, 2015 3.600 3.600 2.910 3.490 688 -0.01(-0.29%)
May 15, 2015 3.500 3.500 3.500 11 +0.05(+1.45%)
May 14, 2015 3.450 3.450 3.450 3.450 235 +0.00(+0.00%)
May 13, 2015 2.910 3.450 2.910 3.450 3,328 -0.04(-1.15%)
May 12, 2015 3.250 3.490 3.250 3.490 424 +0.49(+16.33%)
May 06, 2015 3.000 3.000 3.000 49 +0.00(+0.00%)
May 05, 2015 2.550 3.000 2.550 3.000 2,064 +0.74(+32.74%)
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.