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 31, 2019 1.740 1.900 1.130 1.900 2,200 -0.08(-4.04%)
May 29, 2019 1.980 1.980 1.980 0 -0.07(-3.41%)
May 28, 2019 2.050 2.050 2.050 36 +0.00(+0.00%)
May 23, 2019 2.050 2.050 2.050 0 +0.00(+0.00%)
May 22, 2019 1.800 2.100 1.300 2.050 800 -0.10(-4.65%)
May 21, 2019 1.800 2.150 1.260 2.150 1,698 +0.19(+9.69%)
May 20, 2019 1.960 1.960 1.960 28 +0.00(+0.00%)
May 17, 2019 1.960 1.960 1.960 1.960 100 -0.04(-2.00%)
May 16, 2019 2.080 2.080 1.972 2.000 790 -0.09(-4.31%)
May 15, 2019 1.800 2.113 1.800 2.090 642 -0.02(-1.12%)
May 14, 2019 1.750 2.140 1.750 2.114 849 +0.01(+0.65%)
May 13, 2019 2.100 2.100 2.100 2.100 282 -0.05(-2.33%)
May 09, 2019 2.150 2.150 2.150 0 +0.14(+6.97%)
May 03, 2019 2.010 2.010 2.010 0 -0.14(-6.51%)
May 02, 2019 1.750 2.200 1.750 2.150 4,715 +0.19(+9.69%)
May 01, 2019 1.960 1.960 1.960 3 +0.00(+0.00%)
Apr 23, 2019 1.960 1.960 1.960 0 +0.06(+3.16%)
Apr 22, 2019 1.670 1.900 1.670 1.900 200 -0.04(-2.06%)
Apr 18, 2019 1.940 1.940 1.940 1.940 1,400 +0.05(+2.65%)
Apr 17, 2019 1.725 1.890 0.1100 1.890 10,994 -0.11(-5.50%)
Apr 16, 2019 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Apr 15, 2019 2.000 2.000 2.000 2.000 350 -0.16(-7.41%)
Apr 11, 2019 2.160 2.160 2.160 0 +0.00(+0.00%)
Apr 10, 2019 2.310 2.640 2.160 2.160 4,245 -0.14(-6.09%)
Apr 09, 2019 2.300 2.300 2.300 2.300 250 -0.05(-2.13%)
Apr 04, 2019 2.350 2.350 2.350 0 +0.00(+0.00%)
Apr 03, 2019 2.300 2.350 2.250 2.350 1,000 -0.04(-1.67%)
Apr 02, 2019 2.390 2.390 2.390 2.390 197 +0.14(+6.22%)
Apr 01, 2019 2.350 2.350 2.250 2.250 1,500 +0.00(+0.00%)
Mar 28, 2019 2.250 2.250 2.250 0 -0.01(-0.44%)
Mar 27, 2019 2.250 2.260 2.000 2.260 2,000 +0.01(+0.44%)
Mar 26, 2019 2.250 2.250 2.250 2.250 500 +0.00(+0.00%)
Mar 25, 2019 2.250 2.250 2.250 2.250 1,000 +0.03(+1.35%)
Mar 22, 2019 2.630 2.630 2.220 2.220 700 -0.41(-15.59%)
Mar 21, 2019 2.150 2.630 2.150 2.630 2,349 +0.48(+22.33%)
Mar 20, 2019 2.050 2.160 2.050 2.150 1,850 +0.20(+10.26%)
Mar 19, 2019 2.020 2.020 1.950 1.950 1,584 -0.07(-3.47%)
Mar 18, 2019 2.020 2.020 2.020 10 +0.00(+0.00%)
Mar 15, 2019 1.910 2.020 1.750 2.020 3,100 +0.02(+1.00%)
Mar 14, 2019 1.950 2.000 1.900 2.000 1,604 -0.02(-0.99%)
Mar 13, 2019 1.900 2.029 1.610 2.020 5,007 -0.03(-1.46%)
Mar 12, 2019 2.000 2.100 2.000 2.050 1,203 +0.05(+2.50%)
Mar 11, 2019 2.100 2.150 2.000 2.000 2,405 -0.10(-4.76%)
Mar 08, 2019 2.130 2.130 2.100 2.100 1,000 -0.05(-2.33%)
Mar 07, 2019 2.100 2.150 2.100 2.150 200 +0.00(+0.00%)
Mar 05, 2019 2.150 2.150 2.150 0 +0.01(+0.47%)
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.