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

Biostem Technologies Inc (OP: BSEM )

7.400 -0.050 (-0.67%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 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%)
Feb 01, 2021 1.580 1.580 1.580 30 +0.00(+0.00%)
Jan 29, 2021 1.540 1.580 1.510 1.580 8,900 +0.08(+5.33%)
Jan 28, 2021 1.571 1.571 1.450 1.500 5,228 -0.03(-1.96%)
Jan 27, 2021 1.480 1.580 1.480 1.530 5,977 -0.06(-3.77%)
Jan 26, 2021 1.650 1.650 1.000 1.590 2,842 -0.01(-0.63%)
Jan 25, 2021 1.590 1.600 1.530 1.600 410 +0.10(+6.67%)
Jan 22, 2021 1.500 1.500 1.500 1.500 300 -0.12(-7.41%)
Jan 21, 2021 1.520 1.620 1.520 1.620 250 -0.05(-2.99%)
Jan 20, 2021 1.670 1.670 1.573 1.670 1,459 -0.03(-1.76%)
Jan 19, 2021 1.750 1.750 1.500 1.700 2,486 +0.03(+1.80%)
Jan 15, 2021 1.450 1.700 1.450 1.670 4,300 +0.12(+7.74%)
Jan 14, 2021 1.520 1.550 1.520 1.550 2,523 +0.03(+1.97%)
Jan 13, 2021 1.550 1.550 1.500 1.520 650 +0.05(+3.54%)
Jan 11, 2021 1.468 1.468 1.468 0 -0.02(-1.48%)
Jan 08, 2021 1.400 1.500 1.400 1.490 2,300 -0.11(-6.88%)
Jan 07, 2021 1.540 1.690 1.540 1.600 1,500 +0.10(+6.67%)
Jan 06, 2021 1.500 1.500 1.500 1.500 3,005 +0.05(+3.45%)
Jan 05, 2021 1.450 1.450 1.450 1.450 8,049 -0.15(-9.38%)
Jan 04, 2021 1.450 1.640 1.450 1.600 2,385 +0.15(+10.34%)
Dec 31, 2020 1.450 1.450 1.450 5,131 -0.08(-5.23%)
Dec 30, 2020 1.690 1.690 1.450 1.530 5,131 -0.17(-10.00%)
Dec 29, 2020 1.700 1.700 1.700 23 +0.00(+0.00%)
Dec 28, 2020 1.700 1.700 1.700 1.700 355 +0.30(+21.43%)
Dec 24, 2020 1.400 1.400 1.400 1.400 500 -0.30(-17.65%)
Dec 23, 2020 1.700 1.700 1.700 140 +0.00(+0.00%)
Dec 22, 2020 1.500 1.700 1.400 1.700 2,319 +0.09(+5.92%)
Dec 21, 2020 1.700 1.700 1.605 1.605 4,023 +0.10(+7.00%)
Dec 18, 2020 1.500 1.500 1.500 14 +0.00(+0.00%)
Dec 17, 2020 1.500 1.500 1.500 28 +0.00(+0.00%)
Dec 16, 2020 1.500 1.500 1.500 9 +0.00(+0.00%)
Dec 15, 2020 1.620 1.620 1.500 1.500 1,167 +0.00(+0.00%)
Dec 14, 2020 1.490 1.620 1.490 1.500 1,801 -0.20(-11.76%)
Dec 11, 2020 1.665 1.740 1.490 1.700 2,100 +0.11(+6.75%)
Dec 10, 2020 1.410 1.750 1.300 1.593 2,491 +0.10(+6.88%)
Dec 09, 2020 1.490 1.490 1.490 56 +0.00(+0.00%)
Dec 08, 2020 1.300 1.500 1.300 1.490 2,154 +0.09(+6.43%)
Dec 07, 2020 1.370 1.400 1.370 1.400 1,570 +0.10(+7.69%)
Dec 04, 2020 1.000 1.300 0.9700 1.300 20,400 +0.59(+83.10%)
Dec 03, 2020 1.360 1.380 0.0100 0.7100 37,393 -0.63(-47.01%)
Dec 02, 2020 1.340 1.340 1.340 1.340 228 +0.09(+7.20%)
Dec 01, 2020 1.250 1.250 1.250 1.250 1,000 +0.03(+2.46%)
Nov 30, 2020 1.300 1.300 1.220 1.220 1,497 -0.08(-6.15%)
Nov 25, 2020 1.300 1.300 1.300 0 +0.00(+0.00%)
Nov 24, 2020 1.300 1.300 1.300 1.300 140 +0.00(+0.00%)
Nov 23, 2020 1.240 1.395 1.240 1.300 1,627 +0.07(+6.12%)
Nov 19, 2020 1.225 1.225 1.225 0 +0.00(+0.00%)
Nov 18, 2020 1.225 1.225 1.225 1.225 130 +0.04(+3.38%)
Nov 17, 2020 1.290 1.290 1.185 1.185 200 +0.10(+9.72%)
Nov 16, 2020 1.080 1.080 1.080 1.080 200 -0.12(-10.00%)
Nov 13, 2020 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Nov 12, 2020 1.200 1.200 1.200 1.200 462 +0.00(+0.00%)
Nov 11, 2020 1.260 1.300 1.160 1.200 6,832 +0.00(+0.00%)
Nov 06, 2020 1.200 1.200 1.200 0 -0.03(-2.04%)
Nov 04, 2020 1.225 1.225 1.225 0 +0.03(+2.08%)
Nov 03, 2020 1.290 1.290 1.200 1.200 1,503 +0.00(+0.00%)
Nov 02, 2020 1.100 1.200 1.100 1.200 3,200 +0.20(+20.00%)
Oct 30, 2020 1.000 1.000 1.000 1.000 200 -0.20(-16.67%)
Oct 29, 2020 1.200 1.200 1.020 1.200 3,274 -0.21(-14.89%)
Oct 28, 2020 1.160 1.410 1.160 1.410 8,108 +0.12(+9.73%)
Oct 27, 2020 1.285 1.285 1.285 1.285 102 +0.07(+6.20%)
Oct 26, 2020 1.400 1.400 1.210 1.210 776 -0.04(-3.20%)
Oct 23, 2020 1.250 1.250 1.250 1.250 900 +0.02(+1.63%)
Oct 22, 2020 1.230 1.230 1.230 1 +0.00(+0.00%)
Oct 21, 2020 1.230 1.230 1.230 1.230 5,754 +0.05(+4.24%)
Oct 20, 2020 1.170 1.180 1.170 1.180 200 -0.05(-4.07%)
Oct 19, 2020 1.230 1.230 1.230 1 +0.00(+0.00%)
Oct 16, 2020 1.160 1.230 1.160 1.230 400 +0.06(+5.13%)
Oct 15, 2020 1.170 1.170 1.170 1.170 100 -0.13(-10.00%)
Oct 13, 2020 1.300 1.300 1.300 0 +0.14(+12.07%)
Oct 12, 2020 1.160 1.160 1.160 99 +0.00(+0.00%)
Oct 09, 2020 1.270 1.270 1.160 1.160 400 -0.20(-14.71%)
Oct 08, 2020 1.160 1.360 1.160 1.360 659 -0.02(-1.45%)
Oct 07, 2020 1.390 1.390 1.380 1.380 250 +0.26(+23.21%)
Oct 05, 2020 1.120 1.120 1.120 0 -0.03(-2.61%)
Oct 02, 2020 1.350 1.440 1.150 1.150 900 +0.05(+4.55%)
Oct 01, 2020 1.100 1.100 1.100 1.100 2,014 -0.34(-23.61%)
Sep 30, 2020 1.440 1.440 1.440 1.440 338 +0.01(+0.70%)
Sep 29, 2020 1.120 1.440 1.120 1.430 301 +0.23(+19.17%)
Sep 28, 2020 1.200 1.200 1.200 1.200 135 -0.15(-11.11%)
Sep 25, 2020 1.350 1.350 1.350 12 +0.00(+0.00%)
Sep 24, 2020 1.350 1.350 1.350 1.350 225 +0.00(+0.00%)
Sep 23, 2020 1.200 1.350 1.200 1.350 201 +0.20(+17.39%)
Sep 22, 2020 1.150 1.150 1.150 1.150 100 +0.05(+4.55%)
Sep 21, 2020 1.100 1.100 1.100 1.100 200 -0.02(-1.79%)
Sep 18, 2020 1.275 1.275 1.100 1.120 11,200 -0.28(-20.00%)
Sep 16, 2020 1.400 1.400 1.400 0 +0.12(+9.80%)
Sep 15, 2020 1.150 1.275 1.150 1.275 513 +0.12(+10.87%)
Sep 14, 2020 1.150 1.150 1.150 10 +0.00(+0.00%)
Sep 11, 2020 1.300 1.300 1.150 1.150 500 -0.11(-8.73%)
Sep 10, 2020 1.355 1.355 1.260 1.260 16,130 +0.01(+0.80%)
Sep 09, 2020 1.210 1.250 1.210 1.250 240 +0.00(+0.00%)
Sep 08, 2020 1.200 1.250 1.160 1.250 1,165 +0.14(+12.61%)
Sep 04, 2020 1.390 1.390 1.110 1.110 1,100 -0.16(-12.94%)
Sep 03, 2020 1.160 1.275 1.160 1.275 200 -0.03(-1.92%)
Sep 02, 2020 1.300 1.300 1.300 1.300 226 -0.03(-2.26%)
Sep 01, 2020 1.170 1.330 1.170 1.330 1,050 +0.04(+3.10%)
Aug 31, 2020 1.160 1.290 1.160 1.290 2,500 +0.00(+0.00%)
Aug 28, 2020 1.290 1.290 1.290 1.290 100 -0.08(-5.84%)
Aug 27, 2020 1.160 1.370 1.160 1.370 256 -0.02(-1.79%)
Aug 26, 2020 1.160 1.450 1.160 1.395 4,940 +0.06(+4.89%)
Aug 25, 2020 1.330 1.330 1.330 7 +0.00(+0.00%)
Aug 24, 2020 1.150 1.330 1.150 1.330 330 -0.07(-5.00%)
Aug 20, 2020 1.400 1.400 1.400 0 +0.00(+0.00%)
Aug 19, 2020 1.400 1.400 1.400 1.400 903 +0.10(+7.69%)
Aug 18, 2020 1.300 1.300 1.225 1.300 435 +0.10(+8.33%)
Aug 17, 2020 1.200 1.200 1.200 1.200 203 -0.06(-4.76%)
Aug 14, 2020 1.300 1.300 1.260 1.260 200 -0.14(-10.00%)
Aug 13, 2020 1.400 1.400 1.250 1.400 5,234 +0.16(+12.81%)
Aug 12, 2020 1.232 1.241 1.232 1.241 205 +0.09(+7.91%)
Aug 11, 2020 1.110 1.150 1.110 1.150 2,030 +0.05(+4.55%)
Aug 10, 2020 1.035 1.100 1.035 1.100 800 +0.10(+10.00%)
Aug 07, 2020 1.070 1.070 1.000 1.000 1,600 -0.06(-6.10%)
Aug 06, 2020 1.030 1.065 1.030 1.065 2,964 +0.03(+3.40%)
Aug 05, 2020 1.020 1.030 1.020 1.030 307 +0.13(+14.44%)
Aug 04, 2020 0.6505 0.9000 0.6505 0.9000 18,294 +0.01(+1.12%)
Aug 03, 2020 0.9450 1.500 0.8900 0.8900 34,678 -0.06(-6.32%)
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.