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

Biostem Technologies Inc (OP: BSEM )

7.350 +0.040 (+0.55%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 11, 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 (%)
Oct 31, 2023 2.530 3.800 2.530 3.050 34,372 +0.40(+15.09%)
Oct 30, 2023 2.939 2.950 2.600 2.650 3,163 -0.35(-11.67%)
Oct 27, 2023 3.150 3.150 2.938 3.000 1,512 +0.10(+3.45%)
Oct 26, 2023 3.120 3.120 2.580 2.900 16,867 -0.24(-7.64%)
Oct 25, 2023 3.050 3.140 3.000 3.140 1,848 -0.01(-0.32%)
Oct 24, 2023 3.500 3.680 2.270 3.150 54,645 -0.30(-8.70%)
Oct 23, 2023 3.600 3.600 3.250 3.450 11,664 -0.26(-7.01%)
Oct 20, 2023 3.750 3.750 3.250 3.710 12,162 +0.21(+6.00%)
Oct 19, 2023 3.380 3.750 3.370 3.500 5,322 +0.10(+2.94%)
Oct 18, 2023 3.250 3.450 3.250 3.400 9,770 +0.15(+4.62%)
Oct 17, 2023 3.150 3.250 2.810 3.250 8,844 -0.10(-2.99%)
Oct 16, 2023 3.380 3.500 3.075 3.350 12,362 -0.03(-0.75%)
Oct 13, 2023 3.350 3.440 2.850 3.375 3,256 +0.03(+0.75%)
Oct 12, 2023 2.890 3.500 2.850 3.350 17,367 +0.54(+19.32%)
Oct 11, 2023 2.900 2.900 2.530 2.808 7,112 +0.06(+2.09%)
Oct 10, 2023 2.260 2.800 2.260 2.750 8,790 +0.30(+12.24%)
Oct 09, 2023 2.542 2.550 2.450 2.450 4,055 -0.05(-2.00%)
Oct 06, 2023 2.570 2.570 2.500 2.500 11,747 -0.02(-0.79%)
Oct 05, 2023 2.590 2.590 2.450 2.520 1,993 -0.04(-1.47%)
Oct 04, 2023 2.600 2.600 2.550 2.558 4,082 +0.01(+0.29%)
Oct 03, 2023 2.500 2.740 2.500 2.550 3,646 +0.10(+3.98%)
Oct 02, 2023 2.550 2.550 2.110 2.453 3,299 -0.09(-3.44%)
Sep 29, 2023 2.600 2.600 2.500 2.540 4,358 -0.01(-0.39%)
Sep 28, 2023 2.638 2.700 2.550 2.550 1,300 +0.10(+4.08%)
Sep 27, 2023 2.700 2.700 2.435 2.450 1,311 -0.05(-2.00%)
Sep 26, 2023 2.700 2.700 2.500 2.500 16,321 -0.22(-8.09%)
Sep 25, 2023 2.375 2.750 2.688 2.720 1,534 +0.12(+4.62%)
Sep 22, 2023 2.575 2.780 2.500 2.600 5,570 +0.00(+0.00%)
Sep 21, 2023 2.750 2.750 2.600 2.600 5,916 +0.00(+0.00%)
Sep 20, 2023 2.600 2.600 2.500 2.600 8,676 +0.00(+0.00%)
Sep 19, 2023 2.200 2.600 2.200 2.600 26,491 +0.02(+0.78%)
Sep 18, 2023 1.948 2.580 1.948 2.580 25,653 +0.58(+29.00%)
Sep 14, 2023 2.000 0 -0.15(-6.98%)
Sep 13, 2023 1.700 2.650 1.490 2.150 16,006 +0.59(+37.82%)
Sep 11, 2023 1.560 0 -0.19(-10.86%)
Sep 08, 2023 1.750 1.800 1.750 1.750 204 -0.12(-6.42%)
Sep 07, 2023 1.550 1.900 1.530 1.870 9,701 -0.12(-6.03%)
Sep 06, 2023 1.990 1.990 1.700 1.990 6,205 -0.01(-0.50%)
Sep 05, 2023 2.000 2.000 2.000 2.000 2,300 +0.22(+12.36%)
Sep 01, 2023 1.800 1.800 1.780 1.780 301 -0.02(-1.11%)
Aug 31, 2023 1.720 1.800 1.720 1.800 9,593 +0.08(+4.50%)
Aug 29, 2023 1.722 0 +0.25(+17.18%)
Aug 25, 2023 1.470 0 -0.14(-8.70%)
Aug 24, 2023 1.610 1.610 1.610 1.610 585 -0.10(-5.85%)
Aug 23, 2023 1.735 1.735 1.710 1.710 1,302 -0.19(-10.00%)
Aug 21, 2023 1.900 25 +0.46(+32.17%)
Aug 18, 2023 2.630 2.630 1.210 1.438 6,199 -0.40(-21.88%)
Aug 14, 2023 1.840 5 +0.09(+5.14%)
Aug 09, 2023 1.750 7 -0.05(-2.78%)
Aug 07, 2023 1.800 0 +0.09(+5.26%)
Aug 04, 2023 1.710 1.710 1.710 1.710 200 -0.24(-12.31%)
Aug 03, 2023 1.950 1.950 1.950 1.950 114 +0.15(+8.33%)
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.