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 (%)
May 31, 2018 7.750 7.750 7.600 7.600 500 +0.00(+0.00%)
May 29, 2018 7.600 7.600 7.600 3 -0.40(-5.00%)
May 25, 2018 8.000 8.000 8.000 0 -1.50(-15.79%)
May 21, 2018 9.500 9.500 9.500 19 +0.75(+8.57%)
May 18, 2018 9.750 10.00 8.750 8.750 2,906 -1.00(-10.26%)
May 17, 2018 9.000 9.750 8.750 9.750 2,786 +0.52(+5.63%)
May 15, 2018 9.230 9.230 9.230 0 +0.98(+11.88%)
May 14, 2018 9.925 9.925 8.250 8.250 33,021 -1.50(-15.38%)
May 09, 2018 9.750 9.750 9.750 21 +0.00(+0.00%)
May 08, 2018 9.750 9.750 9.750 9.750 300 -0.24(-2.40%)
May 07, 2018 10.00 10.00 9.990 9.990 1,000 -0.07(-0.70%)
May 01, 2018 10.06 10.06 10.06 50 +0.00(+0.00%)
Apr 30, 2018 10.03 10.06 10.03 10.06 384 +0.06(+0.60%)
Apr 27, 2018 9.990 10.00 9.990 10.00 590 +0.01(+0.10%)
Apr 25, 2018 9.990 9.990 9.990 75 -0.21(-2.06%)
Apr 24, 2018 9.750 10.20 9.750 10.20 2,200 +0.20(+2.00%)
Apr 23, 2018 9.400 10.05 9.400 10.00 900 +0.00(+0.00%)
Apr 18, 2018 10.00 10.00 10.00 2 +0.00(+0.00%)
Apr 17, 2018 9.800 10.00 9.800 10.00 316 +0.00(+0.00%)
Apr 13, 2018 10.00 10.00 10.00 1 -0.25(-2.44%)
Apr 12, 2018 10.00 10.25 10.00 10.25 607 +0.26(+2.60%)
Apr 11, 2018 8.490 10.00 8.490 9.990 6,424 +0.99(+11.00%)
Apr 09, 2018 9.000 9.000 9.000 25 +0.01(+0.11%)
Apr 06, 2018 6.890 8.990 6.890 8.990 6,653 +2.14(+31.24%)
Apr 05, 2018 6.840 6.850 6.840 6.850 1,090 +0.00(+0.00%)
Apr 04, 2018 6.360 6.850 6.000 6.850 4,014 +0.49(+7.70%)
Apr 03, 2018 6.350 7.470 6.320 6.360 1,384 -1.11(-14.86%)
Apr 02, 2018 6.990 7.950 5.551 7.470 6,055 -0.03(-0.40%)
Mar 29, 2018 7.500 7.500 7.500 0 +0.00(+0.00%)
Mar 28, 2018 7.600 7.600 7.500 7.500 1,154 -0.98(-11.56%)
Mar 26, 2018 8.480 8.480 8.480 116 -0.02(-0.24%)
Mar 23, 2018 8.000 8.500 8.000 8.500 1,280 -0.25(-2.86%)
Mar 21, 2018 8.750 8.750 8.750 180 -0.19(-2.13%)
Mar 20, 2018 7.800 8.940 5.210 8.940 2,043 +0.69(+8.36%)
Mar 19, 2018 8.210 8.250 8.210 8.250 1,350 -0.15(-1.79%)
Mar 16, 2018 8.380 8.400 8.380 8.400 757 -0.03(-0.31%)
Mar 15, 2018 8.426 8.426 8.426 8.426 125 +0.22(+2.63%)
Mar 13, 2018 8.210 8.210 8.210 30 -0.73(-8.17%)
Mar 12, 2018 8.940 8.940 8.940 8.940 550 +0.53(+6.30%)
Mar 09, 2018 8.510 8.520 8.410 8.410 1,799 -0.59(-6.56%)
Mar 08, 2018 8.500 9.220 8.500 9.000 766 +0.50(+5.88%)
Mar 07, 2018 8.530 8.530 8.500 8.500 11,278 -0.75(-8.11%)
Mar 06, 2018 9.150 9.250 9.150 9.250 881 +0.21(+2.32%)
Mar 05, 2018 8.560 9.040 8.300 9.040 3,090 -0.16(-1.74%)
Mar 02, 2018 9.180 9.200 9.180 9.200 395 +0.02(+0.22%)
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.