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 (%)
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%)
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.