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 (%)
Dec 30, 2022 2.990 3.000 2.500 2.990 2,760 -0.02(-0.66%)
Dec 27, 2022 3.010 0 -0.47(-13.51%)
Dec 21, 2022 3.480 2 -0.02(-0.57%)
Dec 09, 2022 3.500 0 +0.47(+15.51%)
Dec 07, 2022 3.030 0 +0.02(+0.66%)
Dec 02, 2022 3.010 100 +0.19(+6.74%)
Dec 01, 2022 2.820 2.820 2.820 2.820 250 -0.68(-19.43%)
Nov 29, 2022 3.500 40 +0.50(+16.67%)
Nov 28, 2022 3.010 3.010 3.000 3.000 280 -0.54(-15.31%)
Nov 22, 2022 3.542 0 +0.05(+1.50%)
Nov 21, 2022 3.490 3.490 3.490 3.490 282 +0.25(+7.55%)
Nov 17, 2022 3.245 0 +0.75(+29.80%)
Nov 16, 2022 3.500 3.520 2.500 2.500 6,500 -1.25(-33.33%)
Nov 11, 2022 3.750 15 +0.02(+0.47%)
Nov 10, 2022 3.840 3.840 3.500 3.732 500 +0.22(+6.34%)
Nov 09, 2022 3.250 3.900 3.250 3.510 7,710 +0.03(+0.86%)
Nov 07, 2022 3.480 0 -0.02(-0.57%)
Nov 04, 2022 3.500 3.500 3.500 3.500 120 -0.01(-0.41%)
Oct 28, 2022 3.514 0 -0.07(-1.83%)
Oct 27, 2022 3.550 3.580 3.030 3.580 350 -0.02(-0.56%)
Oct 26, 2022 3.600 3.600 3.600 3.600 220 -0.15(-4.00%)
Oct 24, 2022 3.750 12 +0.20(+5.63%)
Oct 21, 2022 3.550 3.550 3.550 3.550 205 -0.20(-5.33%)
Oct 20, 2022 3.250 3.750 3.250 3.750 607 +0.50(+15.38%)
Oct 19, 2022 3.005 3.250 3.005 3.250 560 -0.25(-7.14%)
Oct 17, 2022 3.500 0 +0.01(+0.29%)
Oct 13, 2022 3.490 0 -0.01(-0.29%)
Oct 12, 2022 3.350 3.500 3.200 3.500 600 +0.30(+9.37%)
Oct 10, 2022 3.200 50 +0.00(+0.00%)
Oct 07, 2022 3.200 3.200 3.200 3.200 108 -0.60(-15.79%)
Sep 28, 2022 3.800 20 +0.21(+5.85%)
Sep 26, 2022 3.590 0 -0.21(-5.53%)
Sep 23, 2022 3.100 3.800 3.100 3.800 1,685 +0.59(+18.38%)
Sep 21, 2022 3.210 9 -0.59(-15.53%)
Sep 20, 2022 3.800 3.800 3.800 3.800 310 +0.00(+0.00%)
Sep 19, 2022 3.800 3.800 3.800 3.800 130 -0.20(-5.00%)
Sep 16, 2022 4.340 4.340 2.330 4.000 2,902 +0.85(+26.98%)
Sep 15, 2022 3.140 3.350 2.990 3.150 1,083 +0.16(+5.35%)
Sep 14, 2022 2.325 2.990 2.325 2.990 1,227 +0.74(+32.89%)
Sep 13, 2022 2.250 2.250 2.250 2.250 1,402 -0.14(-5.86%)
Sep 12, 2022 2.390 2.390 2.390 2.390 100 +0.00(+0.00%)
Sep 09, 2022 2.390 2.390 2.390 2.390 100 +0.12(+5.29%)
Sep 08, 2022 2.270 2.270 2.270 2.270 300 -0.02(-0.66%)
Sep 07, 2022 2.150 2.480 2.000 2.285 48,503 +0.12(+5.79%)
Sep 06, 2022 2.470 2.750 1.860 2.160 60,236 -0.83(-27.76%)
Sep 02, 2022 2.840 2.990 2.840 2.990 208 +0.49(+19.60%)
Sep 01, 2022 2.440 2.790 2.400 2.500 8,900 -0.49(-16.39%)
Aug 31, 2022 2.990 2.990 2.870 2.990 602 +0.09(+3.10%)
Aug 30, 2022 2.980 2.980 2.792 2.900 1,500 -0.08(-2.68%)
Aug 29, 2022 2.663 2.990 2.300 2.980 3,200 +1.13(+61.08%)
Aug 26, 2022 2.540 2.540 1.850 1.850 360 -0.85(-31.48%)
Aug 25, 2022 2.540 2.850 2.500 2.700 620 -0.20(-6.90%)
Aug 23, 2022 2.900 0 -0.10(-3.33%)
Aug 22, 2022 3.000 3.000 2.910 3.000 15,200 +0.00(+0.00%)
Aug 19, 2022 3.000 3.000 3.000 3.000 131 +0.00(+0.00%)
Aug 18, 2022 3.000 3.000 2.990 3.000 265 +0.19(+6.76%)
Aug 17, 2022 2.990 2.990 2.810 2.810 515 -0.09(-3.10%)
Aug 16, 2022 2.800 2.900 2.800 2.900 803 +0.10(+3.57%)
Aug 10, 2022 2.800 25 -0.20(-6.67%)
Aug 09, 2022 2.860 3.000 2.860 3.000 1,183 +0.30(+11.11%)
Aug 05, 2022 2.700 10 +0.09(+3.45%)
Aug 04, 2022 2.610 2.610 2.610 2.610 215 -0.09(-3.33%)
Aug 02, 2022 2.700 20 +0.00(+0.00%)
Aug 01, 2022 2.060 2.950 2.030 2.700 715 -0.27(-9.09%)
Jul 29, 2022 2.940 2.970 2.940 2.970 789 +0.00(+0.00%)
Jul 28, 2022 2.690 2.970 2.690 2.970 265 +0.28(+10.41%)
Jul 27, 2022 2.090 2.690 1.820 2.690 1,100 -0.08(-2.98%)
Jul 22, 2022 2.772 51 +0.69(+33.29%)
Jul 21, 2022 2.080 2.080 2.080 2.080 5,000 +0.01(+0.48%)
Jul 19, 2022 2.070 4 +0.02(+0.98%)
Jul 18, 2022 2.350 2.675 2.000 2.050 1,200 +0.05(+2.50%)
Jul 12, 2022 2.000 0 +0.00(+0.00%)
Jul 06, 2022 2.000 11 +0.00(+0.00%)
Jul 05, 2022 1.985 2.025 1.985 2.000 1,495 +0.00(+0.00%)
Jun 30, 2022 2.000 19 -0.05(-2.44%)
Jun 29, 2022 1.950 2.688 1.885 2.050 3,479 +0.30(+17.14%)
Jun 27, 2022 1.750 0 -0.20(-10.26%)
Jun 24, 2022 1.960 1.960 1.950 1.950 250 +0.00(+0.00%)
Jun 23, 2022 1.950 1.950 1.950 1.950 207 -0.01(-0.51%)
Jun 14, 2022 1.960 0 +0.21(+11.99%)
Jun 13, 2022 1.775 1.775 1.750 1.750 200 -0.24(-12.06%)
Jun 10, 2022 1.990 1.990 1.990 1.990 318 +0.00(+0.00%)
Jun 09, 2022 1.900 1.990 1.900 1.990 500 +0.10(+5.29%)
Jun 06, 2022 1.890 1 +0.09(+5.00%)
Jun 03, 2022 1.850 1.850 1.800 1.800 5,493 -0.10(-5.26%)
Jun 02, 2022 2.010 2.010 1.900 1.900 701 -0.10(-5.00%)
Jun 01, 2022 1.950 2.031 1.900 2.000 5,000 +0.10(+5.26%)
May 31, 2022 1.900 2.050 1.800 1.900 805 -0.17(-8.21%)
May 27, 2022 2.053 2.070 2.053 2.070 500 +0.02(+0.98%)
May 25, 2022 2.050 47 -0.10(-4.65%)
May 24, 2022 2.040 2.165 2.000 2.150 3,028 -0.01(-0.46%)
May 23, 2022 2.240 2.240 2.160 2.160 302 -0.04(-1.82%)
May 19, 2022 2.200 10 -0.10(-4.35%)
May 17, 2022 2.300 10 +0.87(+60.84%)
May 12, 2022 1.430 10 -0.17(-10.63%)
May 11, 2022 1.600 1.600 1.600 1.600 102 +0.19(+13.48%)
May 10, 2022 1.580 1.580 1.410 1.410 280 -0.34(-19.43%)
May 04, 2022 1.750 20 +0.07(+4.17%)
Apr 29, 2022 1.680 32 +0.18(+12.00%)
Apr 25, 2022 1.500 17 +0.00(+0.00%)
Apr 22, 2022 1.540 1.540 1.500 1.500 1,450 +0.04(+2.74%)
Apr 20, 2022 1.460 0 -0.02(-1.35%)
Apr 19, 2022 1.460 1.480 1.460 1.480 1,130 -0.32(-17.78%)
Apr 18, 2022 1.700 1.800 1.600 1.800 7,000 +0.30(+20.00%)
Apr 13, 2022 1.500 0 -0.09(-5.66%)
Apr 11, 2022 1.590 0 +0.09(+6.00%)
Apr 08, 2022 1.500 1.500 1.500 1.500 589 -0.30(-16.67%)
Apr 07, 2022 1.800 1.800 1.800 1.800 450 +0.29(+19.21%)
Apr 06, 2022 1.510 1.510 1.510 1.510 125 -0.19(-11.18%)
Apr 01, 2022 1.700 0 -0.10(-5.56%)
Mar 31, 2022 1.800 1.800 1.800 1.800 147 +0.00(+0.00%)
Mar 30, 2022 1.550 1.800 1.550 1.800 3,250 +0.46(+34.33%)
Mar 28, 2022 1.340 15 -0.16(-10.67%)
Mar 23, 2022 1.500 10 +0.16(+11.94%)
Mar 22, 2022 1.340 1.350 1.340 1.340 909 +0.14(+11.67%)
Mar 10, 2022 1.200 0 +0.00(+0.00%)
Mar 03, 2022 1.200 0 +0.00(+0.00%)
Mar 01, 2022 1.200 0 +0.03(+2.56%)
Feb 28, 2022 1.050 1.170 1.050 1.170 5,194 +0.11(+10.38%)
Feb 25, 2022 1.070 1.070 1.060 1.060 1,000 -0.09(-7.83%)
Feb 23, 2022 1.150 3 +0.00(+0.00%)
Feb 17, 2022 1.150 35 -0.05(-4.17%)
Feb 16, 2022 1.240 1.240 1.200 1.200 5,350 +0.05(+4.35%)
Feb 14, 2022 1.150 0 +0.02(+1.77%)
Feb 10, 2022 1.130 0 +0.03(+2.73%)
Feb 07, 2022 1.100 0 +0.05(+4.76%)
Feb 04, 2022 1.350 2.645 1.050 1.050 8,911 -0.05(-4.55%)
Jan 21, 2022 1.100 0 -0.05(-4.35%)
Jan 20, 2022 1.140 1.150 1.140 1.150 3,500 +0.01(+0.88%)
Jan 18, 2022 1.140 0 +0.18(+18.68%)
Jan 13, 2022 0.9606 0 -0.14(-12.67%)
Jan 07, 2022 1.100 0 +0.00(+0.00%)
Jan 05, 2022 1.100 1.100 1.100 0 +0.14(+14.52%)
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.