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 28, 2020 1.500 1.500 1.500 0 -0.45(-23.08%)
May 26, 2020 1.950 1.950 1.950 0 +0.00(+0.00%)
May 22, 2020 1.750 1.950 1.750 1.950 200 +0.20(+11.43%)
May 21, 2020 1.750 1.750 1.750 15 +0.00(+0.00%)
May 18, 2020 1.750 1.750 1.750 0 +0.30(+20.69%)
May 13, 2020 1.450 1.450 1.450 0 -0.55(-27.50%)
May 12, 2020 1.450 2.000 1.450 2.000 1,756 +0.40(+25.00%)
May 08, 2020 1.600 1.600 1.600 0 +0.00(+0.00%)
May 07, 2020 1.490 1.980 1.350 1.600 6,580 +0.31(+24.03%)
May 06, 2020 2.450 2.450 1.290 1.290 9,574 -0.21(-14.00%)
May 05, 2020 1.500 1.500 1.500 1.500 2,972 +0.38(+33.93%)
May 04, 2020 2.150 2.150 1.120 1.120 6,920 -1.32(-54.10%)
May 01, 2020 2.475 2.475 1.600 2.440 1,800 -0.06(-2.40%)
Apr 30, 2020 2.500 2.500 2.490 2.500 3,740 +1.00(+66.67%)
Apr 29, 2020 1.980 2.000 1.500 1.500 2,483 -0.49(-24.62%)
Apr 27, 2020 1.990 1.990 1.990 0 +0.02(+1.02%)
Apr 24, 2020 1.970 1.970 1.970 3 +0.00(+0.00%)
Apr 23, 2020 1.970 1.970 1.970 1.970 358 +0.02(+1.03%)
Apr 22, 2020 1.970 1.970 1.950 1.950 220 +0.05(+2.63%)
Apr 21, 2020 1.700 1.900 1.700 1.900 300 +0.20(+11.76%)
Apr 20, 2020 1.690 1.700 1.690 1.700 320 +0.00(+0.00%)
Apr 16, 2020 1.700 1.700 1.700 0 +0.00(+0.00%)
Apr 15, 2020 1.400 1.980 1.200 1.700 2,501 +0.30(+21.43%)
Apr 14, 2020 1.390 1.400 1.390 1.400 825 +0.40(+40.00%)
Apr 13, 2020 1.000 1.000 1.000 2 +0.00(+0.00%)
Apr 09, 2020 1.000 1.000 1.000 13 +0.00(+0.00%)
Apr 08, 2020 1.000 1.000 1.000 18 +0.00(+0.00%)
Apr 03, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 02, 2020 1.000 1.000 1.000 1 +0.00(+0.00%)
Apr 01, 2020 1.100 1.100 1.000 1.000 800 -0.10(-9.09%)
Mar 31, 2020 1.100 1.100 1.100 1 +0.00(+0.00%)
Mar 30, 2020 1.100 1.100 1.100 1 +0.00(+0.00%)
Mar 27, 2020 1.100 1.100 1.100 1 +0.00(+0.00%)
Mar 25, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 24, 2020 1.100 1.100 1.100 236 +0.00(+0.00%)
Mar 20, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 19, 2020 1.100 1.100 1.100 36 +0.00(+0.00%)
Mar 18, 2020 1.100 1.100 1.100 83 +0.00(+0.00%)
Mar 16, 2020 1.100 1.100 1.100 0 +0.05(+4.76%)
Mar 13, 2020 1.050 1.050 1.050 1.050 1,000 +0.04(+3.96%)
Mar 12, 2020 1.060 1.060 0.1150 1.010 4,223 -0.03(-2.88%)
Mar 11, 2020 1.040 1.040 1.040 1.040 404 -0.36(-25.71%)
Mar 10, 2020 1.400 1.400 1.400 1.400 854 +0.00(+0.00%)
Mar 06, 2020 1.400 1.400 1.400 0 +0.01(+0.72%)
Mar 05, 2020 1.390 1.390 1.390 1.390 715 +0.00(+0.00%)
Mar 03, 2020 1.390 1.390 1.390 0 +0.09(+6.92%)
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.