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

Biostem Technologies Inc (OP: BSEM )

7.056 -0.294 (-4.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 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 (%)
Aug 30, 2019 1.200 1.200 1.200 100 +0.00(+0.00%)
Aug 29, 2019 1.200 1.200 1.200 5 +0.00(+0.00%)
Aug 28, 2019 1.179 1.200 1.165 1.200 1,306 +0.00(+0.33%)
Aug 27, 2019 1.080 1.196 1.080 1.196 1,733 +0.06(+5.37%)
Aug 26, 2019 1.135 1.135 1.135 50 +0.00(+0.00%)
Aug 23, 2019 1.137 1.137 1.135 1.135 1,100 +0.01(+0.44%)
Aug 22, 2019 1.140 1.140 1.130 1.130 500 -0.01(-0.60%)
Aug 21, 2019 1.137 1.137 1.137 1.137 100 +0.04(+3.35%)
Aug 19, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Aug 16, 2019 1.100 1.100 1.100 1.100 3,900 +0.00(+0.00%)
Aug 14, 2019 1.100 1.100 1.100 0 +0.35(+46.67%)
Aug 13, 2019 1.100 1.100 0.7500 0.7500 2,400 -0.25(-25.00%)
Aug 08, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 07, 2019 1.000 1.000 1.000 1.000 500 -0.05(-4.76%)
Aug 06, 2019 1.050 1.050 1.050 1.050 485 +0.05(+5.00%)
Aug 05, 2019 1.050 1.050 1.000 1.000 880 -0.05(-4.76%)
Aug 02, 2019 1.000 1.050 1.000 1.050 1,100 +0.05(+5.00%)
Jul 30, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 29, 2019 0.9500 1.000 0.9000 1.000 2,639 +0.06(+5.82%)
Jul 26, 2019 0.9450 0.9450 0.9450 0.9450 300 -0.06(-5.50%)
Jul 25, 2019 1.000 1.000 1.000 6 +0.00(+0.00%)
Jul 23, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 22, 2019 1.000 1.000 0.6380 1.000 890 +0.00(+0.00%)
Jul 19, 2019 1.000 1.000 1.000 105 +0.00(+0.00%)
Jul 18, 2019 1.000 1.070 1.000 1.000 3,503 +0.00(+0.00%)
Jul 17, 2019 1.000 1.000 1.000 1.000 1,794 -0.03(-3.18%)
Jul 15, 2019 1.033 1.033 1.033 0 -0.02(-1.64%)
Jul 11, 2019 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 09, 2019 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 08, 2019 1.130 1.130 0.8541 1.050 5,524 +0.06(+6.06%)
Jul 05, 2019 1.000 1.119 0.9900 0.9900 1,500 -0.01(-1.00%)
Jul 02, 2019 1.000 1.000 1.000 0 -0.13(-11.50%)
Jul 01, 2019 1.140 1.200 1.130 1.130 2,047 -0.27(-19.29%)
Jun 26, 2019 1.400 1.400 1.400 0 -0.12(-7.89%)
Jun 24, 2019 1.520 1.520 1.520 0 +0.02(+1.33%)
Jun 20, 2019 1.500 1.500 1.500 0 +0.17(+12.78%)
Jun 18, 2019 1.330 1.330 1.330 0 -0.37(-21.76%)
Jun 14, 2019 1.700 1.700 1.700 0 -0.05(-2.86%)
Jun 13, 2019 1.750 1.870 1.750 1.750 300 +0.00(+0.00%)
Jun 12, 2019 1.750 1.750 1.750 1.750 100 +0.01(+0.41%)
Jun 11, 2019 1.743 1.743 1.743 1.743 100 +0.08(+4.99%)
Jun 07, 2019 1.660 1.660 1.660 0 -0.09(-5.14%)
Jun 06, 2019 1.750 1.750 1.750 25 +0.00(+0.00%)
Jun 05, 2019 1.700 1.750 1.210 1.750 2,272 +0.05(+2.94%)
Jun 04, 2019 1.700 1.700 1.700 1.700 200 -0.20(-10.53%)
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.