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

Biostem Technologies Inc (OP: BSEM )

7.310 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 10, 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 31, 2019 2.200 2.500 2.200 2.500 1,700 +0.00(+0.00%)
Dec 24, 2019 2.500 2.500 2.500 0 -0.15(-5.66%)
Dec 23, 2019 2.010 2.700 2.010 2.650 8,458 -0.05(-1.85%)
Dec 20, 2019 2.700 2.700 2.700 2.700 200 -0.54(-16.67%)
Dec 19, 2019 3.240 3.240 3.240 3.240 222 -0.01(-0.31%)
Dec 18, 2019 2.900 3.400 2.510 3.250 8,103 +0.40(+14.04%)
Dec 17, 2019 2.650 2.850 2.500 2.850 2,510 +1.34(+88.74%)
Dec 16, 2019 2.040 2.650 1.510 1.510 5,683 -0.49(-24.50%)
Dec 13, 2019 2.040 2.040 2.000 2.000 300 -0.61(-23.37%)
Dec 12, 2019 2.420 2.610 2.420 2.610 2,053 +0.11(+4.40%)
Dec 11, 2019 2.600 2.650 2.500 2.500 1,200 +0.01(+0.40%)
Dec 10, 2019 2.280 2.490 2.280 2.490 1,403 -0.10(-3.86%)
Dec 06, 2019 2.590 2.590 2.590 0 +0.09(+3.60%)
Dec 05, 2019 2.500 2.500 2.500 20 +0.00(+0.00%)
Dec 04, 2019 2.500 2.500 2.300 2.500 1,850 +0.50(+25.00%)
Dec 03, 2019 2.000 2.000 2.000 2.000 1,000 +0.00(+0.00%)
Dec 02, 2019 2.040 2.040 2.000 2.000 254 -0.88(-30.56%)
Nov 29, 2019 2.880 2.880 2.880 2.880 300 -0.11(-3.68%)
Nov 27, 2019 2.990 2.990 2.990 9 +0.00(+0.00%)
Nov 26, 2019 2.990 2.990 2.990 2.990 176 +0.99(+49.50%)
Nov 25, 2019 2.660 3.450 2.000 2.000 4,810 -0.62(-23.66%)
Nov 22, 2019 2.200 2.620 2.200 2.620 3,300 +0.62(+31.00%)
Nov 21, 2019 2.000 2.130 1.000 2.000 2,066 -0.10(-4.76%)
Nov 20, 2019 2.050 2.150 2.050 2.100 4,814 +0.01(+0.48%)
Nov 19, 2019 2.100 2.150 2.000 2.090 6,308 +0.49(+30.62%)
Nov 18, 2019 1.090 2.000 1.090 1.600 25,787 +0.51(+46.80%)
Nov 12, 2019 1.090 1.090 1.090 0 +0.37(+51.06%)
Nov 08, 2019 0.7215 0.7215 0.7215 0 -0.28(-27.85%)
Nov 04, 2019 1.000 1.000 1.000 0 +0.01(+1.01%)
Nov 01, 2019 0.9500 0.9900 0.9500 0.9900 200 -0.01(-1.00%)
Oct 30, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 28, 2019 1.000 1.000 1.000 0 +0.01(+1.13%)
Oct 25, 2019 0.8858 0.9888 0.7212 0.9888 11,900 -0.08(-7.59%)
Oct 23, 2019 1.070 1.070 1.070 0 +0.00(+0.00%)
Oct 21, 2019 1.070 1.070 1.070 0 -0.03(-2.73%)
Oct 16, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Oct 15, 2019 1.060 1.100 1.060 1.100 1,001 +0.10(+10.00%)
Oct 14, 2019 1.000 1.040 1.000 1.000 1,200 -0.10(-9.09%)
Oct 10, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Oct 09, 2019 1.100 1.100 1.100 50 +0.00(+0.00%)
Oct 08, 2019 1.060 1.130 1.060 1.100 2,150 +0.10(+10.00%)
Oct 07, 2019 1.000 1.000 1.000 30 +0.00(+0.00%)
Oct 04, 2019 1.100 1.100 1.000 1.000 1,200 -0.05(-4.76%)
Oct 03, 2019 1.050 1.050 1.050 1.050 100 -0.04(-3.54%)
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.