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

Biostem Technologies Inc (OP: BSEM )

7.319 -0.071 (-0.97%)
Streaming Delayed Price Updated: 3:32 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 (%)
Sep 30, 2021 1.340 1.340 1.340 1.340 501 -0.01(-0.74%)
Sep 29, 2021 1.350 1.350 1.350 1.350 100 +0.05(+3.85%)
Sep 28, 2021 1.320 1.320 1.300 1.300 1,680 +0.00(+0.00%)
Sep 24, 2021 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 22, 2021 1.300 1.300 1.300 0 +0.07(+6.12%)
Sep 21, 2021 1.225 1.225 1.225 1.225 116 -0.07(-5.77%)
Sep 17, 2021 1.300 1.300 1.300 3 +0.00(+0.00%)
Sep 16, 2021 1.150 1.300 1.150 1.300 1,090 +0.15(+13.04%)
Sep 15, 2021 1.150 1.150 1.150 1.150 100 -0.15(-11.54%)
Sep 14, 2021 1.250 1.300 1.250 1.300 1,105 +0.00(+0.00%)
Sep 13, 2021 1.300 1.300 1.300 1.300 100 +0.12(+10.64%)
Sep 10, 2021 1.350 1.350 1.175 1.175 303 +0.17(+17.49%)
Sep 09, 2021 1.010 1.010 1.000 1.000 6,537 -0.30(-23.07%)
Sep 08, 2021 1.150 1.300 1.150 1.300 1,712 +0.05(+4.00%)
Sep 03, 2021 1.250 1.250 1.250 40 +0.10(+8.70%)
Sep 02, 2021 1.145 1.150 1.145 1.150 740 +0.01(+0.88%)
Sep 01, 2021 1.005 1.250 1.000 1.140 1,489 +0.23(+25.27%)
Aug 31, 2021 0.1445 0.9100 0.1445 0.9100 1,692 -0.15(-14.15%)
Aug 30, 2021 1.000 1.060 1.000 1.060 826 -0.04(-3.64%)
Aug 25, 2021 1.100 1.100 1.100 0 +0.02(+1.85%)
Aug 23, 2021 1.080 1.080 1.080 0 +0.00(+0.00%)
Aug 19, 2021 1.080 1.080 1.080 0 -0.17(-13.60%)
Aug 18, 2021 1.250 1.250 1.250 1.250 303 +0.17(+15.74%)
Aug 16, 2021 1.080 1.080 1.080 50 +0.01(+0.93%)
Aug 12, 2021 1.070 1.070 1.070 0 -0.00(-0.01%)
Aug 10, 2021 1.070 1.070 1.070 0 -0.18(-14.39%)
Aug 06, 2021 1.250 1.250 1.250 0 +0.18(+16.82%)
Aug 05, 2021 1.420 1.420 1.070 1.070 350 +0.02(+2.17%)
Aug 04, 2021 1.040 1.330 1.040 1.047 2,179 +0.02(+1.68%)
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%)
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.