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 (%)
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%)
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.