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

Biostem Technologies Inc (OP: BSEM )

8.140 -0.870 (-9.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 29, 2021 1.030 1.030 1.030 0 +0.01(+0.98%)
Jul 28, 2021 1.020 1.020 1.020 1.020 120 +0.02(+2.00%)
Jul 26, 2021 1.000 1.000 1.000 38 -0.25(-20.00%)
Jul 23, 2021 1.250 1.400 1.110 1.250 11,184 +0.00(+0.00%)
Jul 22, 2021 1.110 1.250 1.110 1.250 3,252 +0.14(+12.61%)
Jul 21, 2021 1.100 1.110 1.100 1.110 3,475 +0.10(+9.90%)
Jul 20, 2021 1.010 1.010 1.010 1.010 500 +0.00(+0.00%)
Jul 19, 2021 1.170 1.170 1.010 1.010 3,100 -0.14(-12.17%)
Jul 12, 2021 1.150 1.150 1.150 1 +0.05(+4.55%)
Jul 08, 2021 1.100 1.100 1.100 4 +0.00(+0.00%)
Jul 06, 2021 1.100 1.100 1.100 0 -0.05(-4.35%)
Jun 30, 2021 1.150 1.150 1.150 1 +0.05(+4.55%)
Jun 29, 2021 1.020 1.440 1.020 1.100 21,715 -0.32(-22.54%)
Jun 28, 2021 1.420 1.420 1.420 1.420 899 +0.07(+5.19%)
Jun 25, 2021 1.350 1.350 1.350 1.350 199 +0.15(+12.50%)
Jun 23, 2021 1.200 1.200 1.200 0 -0.22(-15.49%)
Jun 22, 2021 1.420 1.420 1.260 1.420 422 +0.17(+13.59%)
Jun 21, 2021 1.250 1.250 1.250 1.250 475 -0.15(-10.71%)
Jun 16, 2021 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 14, 2021 1.400 1.400 1.400 0 +0.02(+1.45%)
Jun 11, 2021 1.380 1.380 1.380 1.380 355 +0.28(+25.45%)
Jun 10, 2021 1.100 1.100 1.100 1.100 105 -0.30(-21.43%)
Jun 09, 2021 1.400 1.400 1.400 1.400 102 +0.02(+1.45%)
Jun 08, 2021 1.450 1.450 1.380 1.380 1,576 -0.07(-4.83%)
Jun 07, 2021 1.440 1.450 1.420 1.450 632 +0.05(+3.57%)
Jun 04, 2021 1.250 1.400 1.250 1.400 412 +0.34(+32.08%)
Jun 03, 2021 1.060 1.060 1.060 1.060 100 -0.34(-24.29%)
Jun 02, 2021 1.400 1.400 1.400 1.400 110 +0.00(+0.00%)
Jun 01, 2021 1.400 1.410 1.400 1.400 4,900 +0.03(+2.19%)
May 27, 2021 1.370 1.370 1.370 0 +0.02(+1.48%)
May 26, 2021 1.350 1.350 1.350 1.350 200 +0.10(+8.00%)
May 21, 2021 1.250 1.250 1.250 2 -0.05(-3.85%)
May 20, 2021 1.205 1.300 1.205 1.300 200 +0.13(+11.11%)
May 19, 2021 1.250 1.250 1.170 1.170 1,100 -0.08(-6.40%)
May 18, 2021 1.250 1.250 1.250 1.250 204 -0.10(-7.41%)
May 14, 2021 1.350 1.350 1.350 0 +0.10(+8.00%)
May 13, 2021 1.270 1.270 1.250 1.250 2,000 -0.02(-1.57%)
May 11, 2021 1.270 1.270 1.270 1 +0.00(+0.00%)
May 07, 2021 1.270 1.270 1.270 0 +0.01(+0.79%)
May 06, 2021 1.260 1.260 1.260 1.260 2,950 +0.00(+0.00%)
May 04, 2021 1.260 1.260 1.260 0 +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.