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

Biostem Technologies Inc (OP: BSEM )

8.000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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, 2021 1.380 1.500 1.380 1.500 1,900 +0.20(+15.38%)
Apr 29, 2021 1.450 1.500 1.300 1.300 5,579 +0.05(+4.00%)
Apr 28, 2021 1.350 1.350 1.250 1.250 1,115 -0.14(-10.07%)
Apr 27, 2021 1.390 1.390 1.390 1.390 528 -0.11(-7.33%)
Apr 23, 2021 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 22, 2021 1.445 1.500 1.445 1.500 1,880 +0.05(+3.45%)
Apr 21, 2021 1.500 1.500 1.450 1.450 1,600 -0.10(-6.45%)
Apr 20, 2021 1.550 1.550 1.550 1.550 220 -0.06(-3.73%)
Apr 19, 2021 1.610 1.610 1.610 23 +0.00(+0.00%)
Apr 16, 2021 1.610 1.610 1.600 1.610 900 +0.01(+0.63%)
Apr 15, 2021 1.600 1.600 1.600 1.600 825 +0.21(+15.11%)
Apr 13, 2021 1.390 1.390 1.390 0 -0.26(-15.76%)
Apr 12, 2021 1.560 1.680 1.560 1.650 948 -0.01(-0.60%)
Apr 09, 2021 1.310 1.660 1.310 1.660 300 +0.31(+22.96%)
Apr 08, 2021 1.350 1.350 1.350 1.350 690 -0.02(-1.46%)
Apr 06, 2021 1.370 1.370 1.370 0 +0.00(+0.00%)
Apr 05, 2021 1.370 1.370 1.370 1.370 100 -0.01(-0.72%)
Apr 01, 2021 1.450 1.450 1.350 1.380 700 +0.03(+2.22%)
Mar 31, 2021 1.350 1.350 1.350 1.350 100 +0.04(+3.05%)
Mar 29, 2021 1.310 1.310 1.310 0 -0.14(-9.66%)
Mar 26, 2021 1.450 1.450 1.450 1.450 1,000 +0.00(+0.00%)
Mar 25, 2021 1.350 1.700 1.350 1.450 11,200 +0.05(+3.57%)
Mar 23, 2021 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 22, 2021 1.400 1.400 1.400 30 +0.00(+0.00%)
Mar 18, 2021 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 16, 2021 1.400 1.400 1.400 0 +0.05(+3.70%)
Mar 15, 2021 1.350 1.350 1.350 41 +0.00(+0.00%)
Mar 12, 2021 1.650 1.650 1.350 1.350 200 -0.04(-2.88%)
Mar 11, 2021 1.680 1.680 1.350 1.390 600 +0.09(+6.92%)
Mar 10, 2021 1.300 1.500 1.300 1.300 1,601 -0.39(-23.08%)
Mar 09, 2021 1.690 1.690 1.690 45 +0.00(+0.00%)
Mar 08, 2021 1.690 1.690 1.690 98 +0.00(+0.00%)
Mar 04, 2021 1.690 1.690 1.690 0 +0.17(+11.18%)
Mar 03, 2021 1.520 1.550 1.510 1.520 477 +0.00(+0.00%)
Mar 02, 2021 1.520 1.520 1.520 1.520 1,100 +0.03(+2.01%)
Mar 01, 2021 1.490 1.490 1.490 2 +0.00(+0.00%)
Feb 26, 2021 1.490 1.490 1.490 10 +0.00(+0.00%)
Feb 25, 2021 1.490 1.490 1.490 1.490 180 -0.19(-11.31%)
Feb 24, 2021 1.500 1.680 1.500 1.680 390 +0.24(+16.67%)
Feb 23, 2021 1.850 1.850 1.240 1.440 2,034 -0.16(-10.00%)
Feb 22, 2021 1.375 1.600 1.375 1.600 7,776 +0.10(+7.02%)
Feb 19, 2021 1.570 1.570 1.495 1.495 400 +0.12(+9.12%)
Feb 18, 2021 1.570 1.570 1.370 1.370 401 -0.20(-12.74%)
Feb 17, 2021 1.500 1.570 1.500 1.570 10,253 +0.08(+5.37%)
Feb 16, 2021 1.350 1.490 1.325 1.490 1,610 +0.15(+11.19%)
Feb 12, 2021 1.340 1.340 1.340 52 +0.00(+0.00%)
Feb 11, 2021 1.350 1.350 1.340 1.340 742 -0.12(-8.22%)
Feb 10, 2021 1.340 1.460 1.100 1.460 1,261 -0.04(-2.67%)
Feb 09, 2021 1.020 1.500 1.020 1.500 11,846 -0.04(-2.60%)
Feb 08, 2021 1.550 1.550 1.540 1.540 8,494 +0.04(+2.67%)
Feb 05, 2021 1.480 1.500 1.480 1.500 2,100 +0.00(+0.33%)
Feb 04, 2021 1.495 1.495 1.495 1.495 108 -0.00(-0.33%)
Feb 03, 2021 1.530 1.530 1.500 1.500 317 -0.08(-5.06%)
Feb 02, 2021 1.580 1.580 1.580 1.580 500 +0.00(+0.00%)
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.