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

Biostem Technologies Inc (OP: BSEM )

7.300 -0.090 (-1.22%)
Streaming Delayed Price Updated: 1:48 PM 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 (%)
Jul 31, 2018 5.500 6.640 5.500 6.000 11,064 +0.75(+14.29%)
Jul 30, 2018 5.190 5.753 5.000 5.250 3,686 +0.10(+1.94%)
Jul 27, 2018 5.070 5.230 5.070 5.150 7,500 +0.08(+1.58%)
Jul 26, 2018 5.500 5.500 5.050 5.070 3,494 -0.77(-13.18%)
Jul 25, 2018 5.270 5.880 4.950 5.840 7,986 +0.09(+1.57%)
Jul 24, 2018 6.320 6.350 5.270 5.750 6,216 -0.58(-9.16%)
Jul 23, 2018 6.290 6.500 6.000 6.330 10,479 +0.23(+3.77%)
Jul 20, 2018 5.800 6.490 5.800 6.100 23,209 +0.30(+5.17%)
Jul 19, 2018 5.750 5.990 5.500 5.800 3,549 +0.30(+5.45%)
Jul 18, 2018 5.890 6.040 5.280 5.500 4,020 -0.39(-6.62%)
Jul 17, 2018 5.290 5.890 5.280 5.890 2,088 -0.01(-0.17%)
Jul 16, 2018 5.900 5.900 5.900 5.900 480 +0.00(+0.00%)
Jul 13, 2018 6.040 6.040 5.900 5.900 467 -0.09(-1.50%)
Jul 12, 2018 6.100 6.200 5.635 5.990 4,050 -0.01(-0.17%)
Jul 11, 2018 5.500 6.200 5.500 6.000 2,421 -0.10(-1.64%)
Jul 10, 2018 6.090 6.200 6.000 6.100 2,384 +0.01(+0.16%)
Jul 09, 2018 6.275 6.275 5.270 6.090 2,271 -0.11(-1.77%)
Jul 06, 2018 6.260 6.260 6.070 6.200 11,795 -0.05(-0.80%)
Jul 05, 2018 6.250 6.250 6.250 6.250 5,666 +0.98(+18.60%)
Jul 03, 2018 5.270 5.270 5.270 0 -0.97(-15.54%)
Jul 02, 2018 5.510 6.240 5.030 6.240 7,548 +0.24(+4.00%)
Jun 29, 2018 6.490 6.490 5.920 6.000 8,134 -0.50(-7.69%)
Jun 28, 2018 6.590 7.135 6.000 6.500 18,324 -0.10(-1.51%)
Jun 27, 2018 6.510 7.500 6.080 6.600 7,454 -0.40(-5.72%)
Jun 26, 2018 6.750 7.100 6.060 7.000 5,270 -0.50(-6.67%)
Jun 25, 2018 7.100 7.500 6.850 7.500 778 +0.00(+0.00%)
Jun 22, 2018 7.500 7.500 7.100 7.500 2,209 -0.10(-1.32%)
Jun 21, 2018 7.600 7.900 7.600 7.600 768 +0.11(+1.47%)
Jun 20, 2018 8.950 8.950 7.200 7.490 16,443 +0.29(+4.03%)
Jun 19, 2018 7.000 7.750 7.000 7.200 8,875 +0.20(+2.86%)
Jun 18, 2018 7.020 7.100 7.000 7.000 2,158 -0.02(-0.28%)
Jun 15, 2018 7.750 7.750 7.020 7.020 1,137 -0.73(-9.42%)
Jun 14, 2018 7.400 7.950 7.200 7.750 2,705 +0.27(+3.61%)
Jun 13, 2018 7.200 7.480 6.510 7.480 1,681 +0.28(+3.89%)
Jun 12, 2018 7.200 7.220 6.510 7.200 1,846 +0.00(+0.00%)
Jun 11, 2018 7.880 7.880 7.010 7.200 3,500 -1.80(-20.00%)
Jun 08, 2018 8.000 9.000 8.000 9.000 2,620 +1.00(+12.50%)
Jun 07, 2018 8.500 8.500 8.000 8.000 4,851 -0.50(-5.88%)
Jun 06, 2018 8.240 8.520 8.000 8.500 3,330 +0.65(+8.28%)
Jun 05, 2018 7.800 7.850 7.500 7.850 2,456 +0.25(+3.29%)
Jun 04, 2018 7.500 7.600 7.500 7.600 213 +0.00(+0.00%)
Jun 01, 2018 7.600 7.600 7.600 7.600 106 -0.00(-0.00%)
May 31, 2018 7.750 7.750 7.600 7.600 500 +0.00(+0.00%)
May 29, 2018 7.600 7.600 7.600 3 -0.40(-5.00%)
May 25, 2018 8.000 8.000 8.000 0 -1.50(-15.79%)
May 21, 2018 9.500 9.500 9.500 19 +0.75(+8.57%)
May 18, 2018 9.750 10.00 8.750 8.750 2,906 -1.00(-10.26%)
May 17, 2018 9.000 9.750 8.750 9.750 2,786 +0.52(+5.63%)
May 15, 2018 9.230 9.230 9.230 0 +0.98(+11.88%)
May 14, 2018 9.925 9.925 8.250 8.250 33,021 -1.50(-15.38%)
May 09, 2018 9.750 9.750 9.750 21 +0.00(+0.00%)
May 08, 2018 9.750 9.750 9.750 9.750 300 -0.24(-2.40%)
May 07, 2018 10.00 10.00 9.990 9.990 1,000 -0.07(-0.70%)
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.