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

Biostem Technologies Inc (OP: BSEM )

7.390 +0.040 (+0.54%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 7, 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 (%)
Jun 30, 2022 2.000 19 -0.05(-2.44%)
Jun 29, 2022 1.950 2.688 1.885 2.050 3,479 +0.30(+17.14%)
Jun 27, 2022 1.750 0 -0.20(-10.26%)
Jun 24, 2022 1.960 1.960 1.950 1.950 250 +0.00(+0.00%)
Jun 23, 2022 1.950 1.950 1.950 1.950 207 -0.01(-0.51%)
Jun 14, 2022 1.960 0 +0.21(+11.99%)
Jun 13, 2022 1.775 1.775 1.750 1.750 200 -0.24(-12.06%)
Jun 10, 2022 1.990 1.990 1.990 1.990 318 +0.00(+0.00%)
Jun 09, 2022 1.900 1.990 1.900 1.990 500 +0.10(+5.29%)
Jun 06, 2022 1.890 1 +0.09(+5.00%)
Jun 03, 2022 1.850 1.850 1.800 1.800 5,493 -0.10(-5.26%)
Jun 02, 2022 2.010 2.010 1.900 1.900 701 -0.10(-5.00%)
Jun 01, 2022 1.950 2.031 1.900 2.000 5,000 +0.10(+5.26%)
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%)
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.