Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biostem Technologies Inc (OP: BSEM )

7.450 -0.500 (-6.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 29, 2015 2.240 3.500 2.200 3.500 10,597 +1.39(+65.88%)
May 28, 2015 2.200 2.220 2.110 2.110 8,670 -0.09(-4.09%)
May 27, 2015 2.400 2.400 2.100 2.200 2,375 -0.55(-20.00%)
May 26, 2015 2.900 3.230 2.750 2.750 2,726 -0.35(-11.29%)
May 22, 2015 3.100 3.100 3.100 0 +0.09(+2.99%)
May 21, 2015 3.060 3.060 3.010 3.010 4,803 -0.67(-18.21%)
May 20, 2015 3.350 3.750 2.910 3.680 16,123 +0.19(+5.44%)
May 19, 2015 3.600 3.600 2.910 3.490 688 -0.01(-0.29%)
May 15, 2015 3.500 3.500 3.500 11 +0.05(+1.45%)
May 14, 2015 3.450 3.450 3.450 3.450 235 +0.00(+0.00%)
May 13, 2015 2.910 3.450 2.910 3.450 3,328 -0.04(-1.15%)
May 12, 2015 3.250 3.490 3.250 3.490 424 +0.49(+16.33%)
May 06, 2015 3.000 3.000 3.000 49 +0.00(+0.00%)
May 05, 2015 2.550 3.000 2.550 3.000 2,064 +0.74(+32.74%)
May 04, 2015 2.510 2.510 2.260 2.260 400 -0.24(-9.60%)
Apr 30, 2015 2.500 2.500 2.500 5 -0.02(-0.79%)
Apr 29, 2015 2.520 2.520 2.520 2.520 409 -0.08(-3.08%)
Apr 27, 2015 2.600 2.600 2.600 1 -0.30(-10.34%)
Apr 24, 2015 2.900 2.900 2.900 2.900 167 +0.40(+16.00%)
Apr 23, 2015 2.500 2.990 2.500 2.500 571 +0.00(+0.00%)
Apr 21, 2015 2.500 2.500 2.500 185 +0.00(+0.00%)
Apr 20, 2015 2.110 2.500 2.110 2.500 259 +0.00(+0.00%)
Apr 17, 2015 2.500 2.500 2.500 2.500 2,500 +0.31(+13.90%)
Apr 16, 2015 1.850 2.500 1.850 2.195 14,998 +0.12(+6.03%)
Apr 15, 2015 1.980 2.070 1.950 2.070 680 -0.07(-3.27%)
Apr 14, 2015 1.980 2.140 1.980 2.140 476 +0.14(+7.00%)
Apr 13, 2015 2.110 2.110 2.000 2.000 612 -0.14(-6.54%)
Apr 10, 2015 2.140 2.200 2.100 2.140 4,129 -0.06(-2.73%)
Apr 09, 2015 1.990 2.200 1.980 2.200 10,003 +0.25(+12.82%)
Apr 08, 2015 2.000 2.050 1.950 1.950 2,270 -0.08(-3.94%)
Apr 07, 2015 2.000 2.200 1.800 2.030 5,478 -0.55(-21.32%)
Apr 06, 2015 2.500 2.580 2.500 2.580 438 -0.15(-5.49%)
Mar 30, 2015 2.730 2.730 2.730 0 +0.28(+11.43%)
Mar 27, 2015 2.490 2.490 2.450 2.450 965 -0.04(-1.61%)
Mar 26, 2015 2.750 2.750 2.490 2.490 1,234 -0.27(-9.78%)
Mar 25, 2015 3.010 3.010 2.760 2.760 952 -0.44(-13.75%)
Mar 24, 2015 3.200 3.200 3.200 3.200 734 -0.15(-4.48%)
Mar 23, 2015 3.350 3.350 3.200 3.350 622 +0.15(+4.69%)
Mar 20, 2015 3.000 3.200 2.450 3.200 1,414 -0.40(-11.11%)
Mar 19, 2015 3.600 3.600 3.600 3.600 422 -0.15(-4.00%)
Mar 18, 2015 3.600 3.750 3.100 3.750 993 +0.15(+4.17%)
Mar 17, 2015 2.530 3.990 2.530 3.600 5,330 +1.07(+42.26%)
Mar 16, 2015 2.100 3.450 2.000 2.530 4,198 +0.53(+26.52%)
Mar 12, 2015 2.000 2.000 2.000 44 +0.00(+0.00%)
Mar 11, 2015 2.000 2.000 2.000 2.000 300 -0.01(-0.50%)
Mar 09, 2015 2.010 2.010 2.010 76 +0.00(+0.00%)
Mar 06, 2015 2.010 2.010 2.010 2.010 522 +0.00(+0.00%)
Mar 04, 2015 2.010 2.010 2.010 57 -0.09(-4.29%)
Mar 03, 2015 2.100 2.100 2.100 2.100 845 +0.07(+3.45%)
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.