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 30, 2018 10.03 10.06 10.03 10.06 384 +0.06(+0.60%)
Apr 27, 2018 9.990 10.00 9.990 10.00 590 +0.01(+0.10%)
Apr 25, 2018 9.990 9.990 9.990 75 -0.21(-2.06%)
Apr 24, 2018 9.750 10.20 9.750 10.20 2,200 +0.20(+2.00%)
Apr 23, 2018 9.400 10.05 9.400 10.00 900 +0.00(+0.00%)
Apr 18, 2018 10.00 10.00 10.00 2 +0.00(+0.00%)
Apr 17, 2018 9.800 10.00 9.800 10.00 316 +0.00(+0.00%)
Apr 13, 2018 10.00 10.00 10.00 1 -0.25(-2.44%)
Apr 12, 2018 10.00 10.25 10.00 10.25 607 +0.26(+2.60%)
Apr 11, 2018 8.490 10.00 8.490 9.990 6,424 +0.99(+11.00%)
Apr 09, 2018 9.000 9.000 9.000 25 +0.01(+0.11%)
Apr 06, 2018 6.890 8.990 6.890 8.990 6,653 +2.14(+31.24%)
Apr 05, 2018 6.840 6.850 6.840 6.850 1,090 +0.00(+0.00%)
Apr 04, 2018 6.360 6.850 6.000 6.850 4,014 +0.49(+7.70%)
Apr 03, 2018 6.350 7.470 6.320 6.360 1,384 -1.11(-14.86%)
Apr 02, 2018 6.990 7.950 5.551 7.470 6,055 -0.03(-0.40%)
Mar 29, 2018 7.500 7.500 7.500 0 +0.00(+0.00%)
Mar 28, 2018 7.600 7.600 7.500 7.500 1,154 -0.98(-11.56%)
Mar 26, 2018 8.480 8.480 8.480 116 -0.02(-0.24%)
Mar 23, 2018 8.000 8.500 8.000 8.500 1,280 -0.25(-2.86%)
Mar 21, 2018 8.750 8.750 8.750 180 -0.19(-2.13%)
Mar 20, 2018 7.800 8.940 5.210 8.940 2,043 +0.69(+8.36%)
Mar 19, 2018 8.210 8.250 8.210 8.250 1,350 -0.15(-1.79%)
Mar 16, 2018 8.380 8.400 8.380 8.400 757 -0.03(-0.31%)
Mar 15, 2018 8.426 8.426 8.426 8.426 125 +0.22(+2.63%)
Mar 13, 2018 8.210 8.210 8.210 30 -0.73(-8.17%)
Mar 12, 2018 8.940 8.940 8.940 8.940 550 +0.53(+6.30%)
Mar 09, 2018 8.510 8.520 8.410 8.410 1,799 -0.59(-6.56%)
Mar 08, 2018 8.500 9.220 8.500 9.000 766 +0.50(+5.88%)
Mar 07, 2018 8.530 8.530 8.500 8.500 11,278 -0.75(-8.11%)
Mar 06, 2018 9.150 9.250 9.150 9.250 881 +0.21(+2.32%)
Mar 05, 2018 8.560 9.040 8.300 9.040 3,090 -0.16(-1.74%)
Mar 02, 2018 9.180 9.200 9.180 9.200 395 +0.02(+0.22%)
Mar 01, 2018 9.180 9.180 9.180 9.180 260 +0.43(+4.91%)
Feb 28, 2018 9.190 9.190 8.750 8.750 909 -0.24(-2.67%)
Feb 27, 2018 9.100 9.100 8.750 8.990 965 -0.01(-0.11%)
Feb 26, 2018 9.000 9.000 9.000 9.000 495 -0.05(-0.55%)
Feb 23, 2018 9.050 9.200 9.050 9.050 2,012 -0.15(-1.63%)
Feb 22, 2018 9.500 9.500 9.040 9.200 1,447 -0.80(-8.00%)
Feb 20, 2018 10.00 10.00 10.00 25 -0.15(-1.48%)
Feb 16, 2018 10.15 10.15 10.15 0 -0.05(-0.49%)
Feb 15, 2018 9.330 10.20 9.330 10.20 350 +0.20(+2.00%)
Feb 14, 2018 10.50 10.50 10.00 10.00 1,191 -0.25(-2.44%)
Feb 13, 2018 10.25 10.25 10.25 10.25 1,380 +0.00(+0.00%)
Feb 12, 2018 10.27 10.27 10.25 10.25 524 -0.73(-6.65%)
Feb 09, 2018 10.25 10.98 10.25 10.98 824 +0.98(+9.80%)
Feb 08, 2018 9.320 10.00 9.320 10.00 1,325 -0.50(-4.76%)
Feb 07, 2018 9.635 10.50 9.635 10.50 2,079 +0.75(+7.69%)
Feb 06, 2018 9.700 9.990 9.200 9.750 2,368 -0.25(-2.50%)
Feb 05, 2018 11.00 11.00 9.700 10.00 1,435 +0.00(+0.00%)
Feb 02, 2018 9.010 10.84 9.010 10.00 4,267 -0.93(-8.51%)
Feb 01, 2018 10.99 10.99 9.610 10.93 3,299 -0.07(-0.64%)
Jan 31, 2018 11.45 11.45 11.00 11.00 1,323 -1.00(-8.33%)
Jan 30, 2018 12.50 12.50 12.00 3,892 -0.50(-4.00%)
Jan 29, 2018 11.75 13.15 11.75 12.50 20,349 +1.30(+11.61%)
Jan 26, 2018 11.20 11.20 11.20 11.20 200 +0.20(+1.82%)
Jan 25, 2018 11.25 11.69 10.20 11.00 1,437 -0.69(-5.90%)
Jan 24, 2018 10.17 11.70 10.17 11.69 627 +0.00(+0.00%)
Jan 23, 2018 11.65 11.69 10.11 11.69 488 +0.69(+6.27%)
Jan 22, 2018 11.85 11.85 11.00 11.00 400 -1.00(-8.33%)
Jan 18, 2018 12.00 12.00 12.00 50 +0.05(+0.42%)
Jan 16, 2018 11.95 11.95 11.95 0 -0.20(-1.65%)
Jan 12, 2018 12.15 12.15 12.15 0 +0.40(+3.40%)
Jan 11, 2018 12.75 12.75 11.75 11.75 221 +0.00(+0.00%)
Jan 10, 2018 8.750 12.05 8.750 11.75 2,550 -0.75(-6.00%)
Jan 09, 2018 12.50 12.50 12.50 12.50 175 +0.00(+0.00%)
Jan 08, 2018 12.25 12.50 12.25 12.50 322 +0.00(+0.00%)
Jan 05, 2018 12.50 12.50 12.50 12.50 200 +0.00(+0.00%)
Jan 02, 2018 12.50 12.50 12.50 30 +0.50(+4.17%)
Dec 26, 2017 12.00 12.00 12.00 0 +0.00(+0.00%)
Dec 22, 2017 12.00 12.00 12.00 12.00 201 +0.00(+0.00%)
Dec 18, 2017 12.00 12.00 12.00 50 +0.00(+0.00%)
Dec 15, 2017 12.00 12.00 12.00 12.00 600 -0.15(-1.23%)
Dec 14, 2017 11.00 12.15 11.00 12.15 1,863 +0.15(+1.25%)
Dec 13, 2017 10.45 12.00 10.35 12.00 2,134 +1.55(+14.83%)
Dec 07, 2017 10.45 10.45 10.45 0 +0.47(+4.71%)
Dec 06, 2017 9.210 10.50 9.200 9.980 1,923 -1.51(-13.14%)
Nov 28, 2017 11.49 11.49 11.49 2 -0.50(-4.17%)
Nov 15, 2017 11.99 11.99 11.99 27 +1.50(+14.30%)
Nov 07, 2017 10.49 10.49 10.49 0 -0.51(-4.64%)
Nov 01, 2017 11.00 11.00 11.00 0 +2.48(+29.11%)
Oct 31, 2017 8.520 10.99 8.520 8.520 839 -2.93(-25.59%)
Oct 23, 2017 11.45 11.45 11.45 1 -0.54(-4.50%)
Oct 10, 2017 11.99 11.99 11.99 0 +0.51(+4.44%)
Sep 25, 2017 11.48 11.48 11.48 0 -0.02(-0.17%)
Sep 22, 2017 10.26 11.50 10.26 11.50 1,100 +0.00(+0.00%)
Sep 19, 2017 11.50 11.50 11.50 0 +0.00(+0.00%)
Sep 13, 2017 11.50 11.50 11.50 0 +0.50(+4.55%)
Sep 11, 2017 11.00 11.00 11.00 1 +0.00(+0.00%)
Sep 08, 2017 11.00 11.00 11.00 11.00 125 -1.50(-12.00%)
Sep 05, 2017 12.50 12.50 12.50 6 +0.50(+4.17%)
Sep 01, 2017 12.00 12.00 12.00 12.00 1,650 -0.50(-4.00%)
Aug 30, 2017 12.50 12.50 12.50 0 -0.25(-1.96%)
Aug 29, 2017 12.75 12.75 12.75 12.75 160 -0.25(-1.92%)
Aug 28, 2017 11.00 13.00 11.00 13.00 456 +2.00(+18.18%)
Aug 25, 2017 11.00 11.00 11.00 11.00 100 -0.90(-7.56%)
Aug 23, 2017 11.90 11.90 11.90 10 -1.10(-8.46%)
Aug 21, 2017 13.00 13.00 13.00 0 +2.00(+18.18%)
Aug 18, 2017 10.60 12.45 10.60 11.00 670 -0.50(-4.35%)
Aug 17, 2017 11.01 11.50 10.96 11.50 343 -0.50(-4.17%)
Aug 15, 2017 12.00 12.00 12.00 0 -1.40(-10.45%)
Aug 14, 2017 11.50 13.40 11.50 13.40 501 -0.60(-4.29%)
Aug 10, 2017 14.00 14.00 14.00 0 +0.00(+0.00%)
Aug 08, 2017 14.00 14.00 14.00 69 +0.25(+1.82%)
Aug 07, 2017 14.25 14.25 10.55 13.75 361 +2.70(+24.43%)
Aug 04, 2017 11.05 14.00 11.05 11.05 350 -2.40(-17.84%)
Aug 03, 2017 12.00 13.45 12.00 13.45 977 +1.46(+12.18%)
Aug 02, 2017 10.53 11.99 10.53 11.99 200 -0.01(-0.08%)
Jul 31, 2017 12.00 12.00 12.00 0 -0.75(-5.88%)
Jul 27, 2017 12.75 12.75 12.75 0 -0.25(-1.92%)
Jul 21, 2017 13.00 13.00 13.00 20 -0.05(-0.38%)
Jul 20, 2017 12.25 13.05 12.25 13.05 1,757 -0.15(-1.14%)
Jul 19, 2017 13.20 13.20 10.51 13.20 303 +0.00(+0.00%)
Jul 18, 2017 12.75 13.20 10.53 13.20 1,449 +1.70(+14.78%)
Jul 17, 2017 11.50 11.50 11.50 11.50 176 -1.25(-9.80%)
Jul 14, 2017 11.50 12.75 11.50 12.75 225 -0.35(-2.67%)
Jul 12, 2017 13.10 13.10 13.10 0 +0.10(+0.77%)
Jul 11, 2017 11.50 13.00 11.50 13.00 886 -0.50(-3.70%)
Jul 10, 2017 12.75 13.50 12.75 13.50 795 +2.98(+28.33%)
Jul 07, 2017 10.52 13.10 10.52 10.52 376 +0.00(+0.00%)
Jul 05, 2017 10.52 10.52 10.52 0 -2.93(-21.78%)
Jul 03, 2017 13.45 13.45 13.45 13.45 106 +2.93(+27.85%)
Jun 30, 2017 12.75 13.25 10.52 10.52 1,771 -2.48(-19.08%)
Jun 29, 2017 12.70 13.00 12.70 13.00 460 +0.00(+0.00%)
Jun 28, 2017 12.47 13.00 12.47 13.00 400 +0.00(+0.00%)
Jun 27, 2017 12.95 13.00 12.95 13.00 478 +0.00(+0.00%)
Jun 26, 2017 12.50 13.00 12.50 13.00 1,540 -0.10(-0.76%)
Jun 23, 2017 12.00 13.10 12.00 13.10 3,630 +0.10(+0.77%)
Jun 22, 2017 11.00 13.00 11.00 13.00 600 -0.25(-1.89%)
Jun 21, 2017 12.01 13.25 12.01 13.25 401 -0.25(-1.85%)
Jun 20, 2017 12.50 13.50 8.150 13.50 8,210 +0.50(+3.85%)
Jun 19, 2017 12.75 13.00 10.10 13.00 892 +0.50(+4.00%)
Jun 16, 2017 10.10 12.50 10.10 12.50 756 +0.00(+0.00%)
Jun 15, 2017 12.25 12.50 12.25 12.50 421 +0.01(+0.08%)
Jun 14, 2017 12.25 13.00 10.03 12.49 5,549 -0.01(-0.08%)
Jun 13, 2017 11.75 13.29 11.01 12.50 1,600 +0.00(+0.00%)
Jun 12, 2017 13.00 13.50 10.02 12.50 2,289 -0.50(-3.85%)
Jun 09, 2017 11.50 13.00 11.50 13.00 2,053 +1.15(+9.70%)
Jun 08, 2017 10.01 11.85 10.01 11.85 525 +0.85(+7.73%)
Jun 07, 2017 11.00 11.00 11.00 11.00 222 -0.85(-7.17%)
Jun 06, 2017 10.00 12.25 10.00 11.85 2,226 +0.60(+5.33%)
Jun 05, 2017 8.610 11.25 8.610 11.25 1,627 +0.35(+3.21%)
Jun 02, 2017 10.00 10.90 10.00 10.90 747 +0.90(+9.00%)
Jun 01, 2017 8.520 10.00 8.520 10.00 451 +0.00(+0.00%)
May 30, 2017 10.00 10.00 10.00 6 -0.49(-4.67%)
May 26, 2017 8.550 11.00 8.520 10.49 1,925 +0.24(+2.34%)
May 24, 2017 10.25 10.25 10.25 11 -0.00(-0.00%)
May 23, 2017 7.250 10.25 7.250 10.25 2,932 +0.80(+8.47%)
May 18, 2017 9.450 9.450 9.450 0 +1.10(+13.17%)
May 17, 2017 8.250 8.500 8.250 8.350 747 -0.90(-9.73%)
May 15, 2017 9.250 9.250 9.250 0 +2.25(+32.14%)
May 12, 2017 8.080 9.000 7.000 7.000 1,160 -2.50(-26.32%)
May 11, 2017 9.250 9.500 9.250 9.500 514 +0.50(+5.56%)
May 10, 2017 8.500 9.000 8.500 9.000 217 +0.00(+0.00%)
May 09, 2017 9.500 9.750 8.250 9.000 1,371 -0.50(-5.26%)
May 04, 2017 9.500 9.500 9.500 3 +0.50(+5.56%)
May 03, 2017 9.700 9.750 9.000 9.000 1,228 -0.69(-7.12%)
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.