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

Biostem Technologies Inc (OP: BSEM )

7.060 +0.004 (+0.06%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 18, 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 (%)
May 31, 2022 1.900 2.050 1.800 1.900 805 -0.17(-8.21%)
May 27, 2022 2.053 2.070 2.053 2.070 500 +0.02(+0.98%)
May 25, 2022 2.050 47 -0.10(-4.65%)
May 24, 2022 2.040 2.165 2.000 2.150 3,028 -0.01(-0.46%)
May 23, 2022 2.240 2.240 2.160 2.160 302 -0.04(-1.82%)
May 19, 2022 2.200 10 -0.10(-4.35%)
May 17, 2022 2.300 10 +0.87(+60.84%)
May 12, 2022 1.430 10 -0.17(-10.63%)
May 11, 2022 1.600 1.600 1.600 1.600 102 +0.19(+13.48%)
May 10, 2022 1.580 1.580 1.410 1.410 280 -0.34(-19.43%)
May 04, 2022 1.750 20 +0.07(+4.17%)
Apr 29, 2022 1.680 32 +0.18(+12.00%)
Apr 25, 2022 1.500 17 +0.00(+0.00%)
Apr 22, 2022 1.540 1.540 1.500 1.500 1,450 +0.04(+2.74%)
Apr 20, 2022 1.460 0 -0.02(-1.35%)
Apr 19, 2022 1.460 1.480 1.460 1.480 1,130 -0.32(-17.78%)
Apr 18, 2022 1.700 1.800 1.600 1.800 7,000 +0.30(+20.00%)
Apr 13, 2022 1.500 0 -0.09(-5.66%)
Apr 11, 2022 1.590 0 +0.09(+6.00%)
Apr 08, 2022 1.500 1.500 1.500 1.500 589 -0.30(-16.67%)
Apr 07, 2022 1.800 1.800 1.800 1.800 450 +0.29(+19.21%)
Apr 06, 2022 1.510 1.510 1.510 1.510 125 -0.19(-11.18%)
Apr 01, 2022 1.700 0 -0.10(-5.56%)
Mar 31, 2022 1.800 1.800 1.800 1.800 147 +0.00(+0.00%)
Mar 30, 2022 1.550 1.800 1.550 1.800 3,250 +0.46(+34.33%)
Mar 28, 2022 1.340 15 -0.16(-10.67%)
Mar 23, 2022 1.500 10 +0.16(+11.94%)
Mar 22, 2022 1.340 1.350 1.340 1.340 909 +0.14(+11.67%)
Mar 10, 2022 1.200 0 +0.00(+0.00%)
Mar 03, 2022 1.200 0 +0.00(+0.00%)
Mar 01, 2022 1.200 0 +0.03(+2.56%)
Feb 28, 2022 1.050 1.170 1.050 1.170 5,194 +0.11(+10.38%)
Feb 25, 2022 1.070 1.070 1.060 1.060 1,000 -0.09(-7.83%)
Feb 23, 2022 1.150 3 +0.00(+0.00%)
Feb 17, 2022 1.150 35 -0.05(-4.17%)
Feb 16, 2022 1.240 1.240 1.200 1.200 5,350 +0.05(+4.35%)
Feb 14, 2022 1.150 0 +0.02(+1.77%)
Feb 10, 2022 1.130 0 +0.03(+2.73%)
Feb 07, 2022 1.100 0 +0.05(+4.76%)
Feb 04, 2022 1.350 2.645 1.050 1.050 8,911 -0.05(-4.55%)
Jan 21, 2022 1.100 0 -0.05(-4.35%)
Jan 20, 2022 1.140 1.150 1.140 1.150 3,500 +0.01(+0.88%)
Jan 18, 2022 1.140 0 +0.18(+18.68%)
Jan 13, 2022 0.9606 0 -0.14(-12.67%)
Jan 07, 2022 1.100 0 +0.00(+0.00%)
Jan 05, 2022 1.100 1.100 1.100 0 +0.14(+14.52%)
Jan 04, 2022 1.100 1.100 0.9605 0.9605 2,599 -0.08(-7.64%)
Dec 30, 2021 1.040 1.040 1.040 0 -0.06(-5.45%)
Dec 29, 2021 1.075 1.100 1.075 1.100 850 +0.05(+4.76%)
Dec 27, 2021 1.050 1.050 1.050 0 -0.05(-4.55%)
Dec 23, 2021 1.075 1.100 1.050 1.100 2,150 +0.05(+4.76%)
Dec 17, 2021 1.050 1.050 1.050 3 -0.01(-0.94%)
Dec 14, 2021 1.060 1.060 1.060 10 +0.00(+0.00%)
Dec 06, 2021 1.060 1.060 1.060 50 -0.05(-4.50%)
Dec 02, 2021 1.110 1.110 1.110 50 +0.05(+4.72%)
Dec 01, 2021 1.060 1.060 1.060 1.060 133 -0.01(-0.93%)
Nov 29, 2021 1.070 1.070 1.070 4 -0.37(-25.69%)
Nov 26, 2021 1.050 1.440 1.050 1.440 680 +0.39(+37.14%)
Nov 24, 2021 1.063 1.063 1.050 1.050 466 +0.00(+0.00%)
Nov 23, 2021 1.050 1.050 1.050 1.050 3,300 -0.01(-0.94%)
Nov 22, 2021 1.150 1.410 0.8550 1.060 1,800 +0.21(+24.71%)
Nov 19, 2021 1.075 1.075 0.8500 0.8500 462 -0.15(-15.00%)
Nov 18, 2021 1.050 1.050 1.000 1.000 800 -0.05(-4.76%)
Nov 17, 2021 1.000 1.050 1.000 1.050 794 -0.10(-8.70%)
Nov 16, 2021 1.140 1.150 1.140 1.150 1,283 +0.00(+0.00%)
Nov 15, 2021 1.075 1.150 1.075 1.150 7,046 +0.01(+0.88%)
Nov 12, 2021 1.140 1.140 1.140 1.140 950 -0.24(-17.39%)
Nov 09, 2021 1.380 1.380 1.380 1.380 2,000 +0.17(+14.05%)
Nov 08, 2021 1.250 1.250 1.210 1.210 5,000 +0.03(+2.54%)
Nov 05, 2021 1.180 1.440 1.180 1.180 839 -0.26(-18.06%)
Nov 01, 2021 1.440 1.440 1.440 0 +0.26(+22.03%)
Oct 29, 2021 1.250 1.250 1.180 1.180 656 -0.26(-18.06%)
Oct 28, 2021 1.440 1.440 1.150 1.440 330 +0.00(+0.00%)
Oct 25, 2021 1.440 1.440 1.440 70 +0.00(+0.00%)
Oct 20, 2021 1.440 1.440 1.440 0 +0.04(+2.86%)
Oct 18, 2021 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 15, 2021 1.400 1.450 1.400 1.400 967 +0.00(+0.00%)
Oct 14, 2021 1.150 1.400 1.150 1.400 1,210 -0.04(-2.78%)
Oct 13, 2021 1.140 1.450 0.8502 1.440 2,009 +0.61(+72.89%)
Oct 12, 2021 1.440 1.440 0.8329 0.8329 1,214 +0.02(+2.80%)
Oct 11, 2021 1.360 1.450 0.7500 0.8102 6,312 -0.54(-39.98%)
Oct 07, 2021 1.350 1.350 1.350 0 +0.17(+14.40%)
Oct 06, 2021 1.180 1.180 1.180 1.180 583 -0.15(-11.28%)
Oct 01, 2021 1.330 1.330 1.330 0 -0.01(-0.75%)
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%)
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%)
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.