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

Biostem Technologies Inc (OP: BSEM )

7.260 -0.130 (-1.76%)
Streaming Delayed Price Updated: 12:31 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, 2020 0.9500 0.9500 0.9500 0.9500 800 +0.44(+86.27%)
Jul 30, 2020 0.5100 0.5100 0.5100 0.5100 600 -0.39(-43.33%)
Jul 29, 2020 0.7601 0.9000 0.7601 0.9000 1,049 -0.09(-9.09%)
Jul 28, 2020 0.9900 0.9900 0.9900 0.9900 200 +0.00(+0.00%)
Jul 27, 2020 0.9900 0.9900 0.9900 0.9900 100 +0.00(+0.00%)
Jul 24, 2020 0.9900 0.9900 0.9900 0.9900 4,800 +0.00(+0.00%)
Jul 23, 2020 0.6500 0.9900 0.6500 0.9900 700 +0.00(+0.00%)
Jul 22, 2020 0.8900 0.9900 0.8900 0.9900 27,633 +0.00(+0.00%)
Jul 21, 2020 0.9900 0.9900 0.9900 120 +0.00(+0.00%)
Jul 20, 2020 0.9900 0.9900 0.9900 0.9900 342 +0.00(+0.00%)
Jul 17, 2020 0.8000 0.9900 0.7100 0.9900 13,800 -0.07(-6.60%)
Jul 16, 2020 0.9500 1.100 0.9500 1.060 300 +0.26(+32.50%)
Jul 15, 2020 1.000 1.000 0.8000 0.8000 1,670 -0.20(-20.00%)
Jul 14, 2020 0.9000 1.000 0.9000 1.000 360 +0.00(+0.00%)
Jul 13, 2020 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Jul 10, 2020 1.000 1.023 1.000 1.000 7,400 +0.00(+0.00%)
Jul 08, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 07, 2020 1.000 1.000 1.000 1.000 5,096 +0.00(+0.00%)
Jul 06, 2020 0.9000 1.000 0.9000 1.000 2,400 +0.00(+0.00%)
Jul 02, 2020 1.100 1.120 0.9500 1.000 6,900 -0.05(-4.76%)
Jul 01, 2020 1.000 1.050 0.8504 1.050 31,010 +0.05(+5.00%)
Jun 30, 2020 1.000 1.050 0.7000 1.000 15,204 +0.00(+0.00%)
Jun 29, 2020 1.500 1.500 1.000 1.000 7,037 -0.50(-33.33%)
Jun 26, 2020 1.250 1.500 1.000 1.500 38,600 +0.50(+50.00%)
Jun 25, 2020 1.440 1.440 1.000 1.000 8,963 -0.44(-30.56%)
Jun 24, 2020 1.500 1.500 1.440 1.440 1,103 +0.04(+2.86%)
Jun 22, 2020 1.400 1.400 1.400 0 -0.10(-6.67%)
Jun 19, 2020 1.500 1.500 1.500 20 +0.00(+0.00%)
Jun 17, 2020 1.500 1.500 1.500 0 +0.10(+7.14%)
Jun 16, 2020 1.400 1.400 1.400 1.400 487 +0.00(+0.00%)
Jun 15, 2020 1.400 1.400 1.400 1.400 552 +0.00(+0.00%)
Jun 12, 2020 1.720 1.720 1.400 1.400 2,300 -0.35(-20.00%)
Jun 11, 2020 1.750 1.750 1.750 1.750 2,012 +0.00(+0.00%)
Jun 10, 2020 1.750 1.750 1.750 1 +0.00(+0.00%)
Jun 09, 2020 1.750 1.750 1.750 27 +0.00(+0.00%)
Jun 08, 2020 1.750 1.750 1.750 126 +0.00(+0.00%)
Jun 05, 2020 1.740 1.800 1.600 1.750 2,400 +0.16(+10.06%)
Jun 04, 2020 1.850 1.850 1.280 1.590 1,620 +0.31(+24.22%)
Jun 03, 2020 1.280 1.280 1.280 1.280 500 +0.01(+0.79%)
Jun 02, 2020 1.500 1.500 1.270 1.270 862 -0.23(-15.33%)
Jun 01, 2020 1.500 1.500 1.500 1.500 504 +0.00(+0.00%)
May 28, 2020 1.500 1.500 1.500 0 -0.45(-23.08%)
May 26, 2020 1.950 1.950 1.950 0 +0.00(+0.00%)
May 22, 2020 1.750 1.950 1.750 1.950 200 +0.20(+11.43%)
May 21, 2020 1.750 1.750 1.750 15 +0.00(+0.00%)
May 18, 2020 1.750 1.750 1.750 0 +0.30(+20.69%)
May 13, 2020 1.450 1.450 1.450 0 -0.55(-27.50%)
May 12, 2020 1.450 2.000 1.450 2.000 1,756 +0.40(+25.00%)
May 08, 2020 1.600 1.600 1.600 0 +0.00(+0.00%)
May 07, 2020 1.490 1.980 1.350 1.600 6,580 +0.31(+24.03%)
May 06, 2020 2.450 2.450 1.290 1.290 9,574 -0.21(-14.00%)
May 05, 2020 1.500 1.500 1.500 1.500 2,972 +0.38(+33.93%)
May 04, 2020 2.150 2.150 1.120 1.120 6,920 -1.32(-54.10%)
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.