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, 2021 1.040 1.040 1.040 0 -0.06(-5.45%)
Dec 29, 2021 1.075 1.100 1.075 1.100 850 +0.05(+4.76%)
Dec 27, 2021 1.050 1.050 1.050 0 -0.05(-4.55%)
Dec 23, 2021 1.075 1.100 1.050 1.100 2,150 +0.05(+4.76%)
Dec 17, 2021 1.050 1.050 1.050 3 -0.01(-0.94%)
Dec 14, 2021 1.060 1.060 1.060 10 +0.00(+0.00%)
Dec 06, 2021 1.060 1.060 1.060 50 -0.05(-4.50%)
Dec 02, 2021 1.110 1.110 1.110 50 +0.05(+4.72%)
Dec 01, 2021 1.060 1.060 1.060 1.060 133 -0.01(-0.93%)
Nov 29, 2021 1.070 1.070 1.070 4 -0.37(-25.69%)
Nov 26, 2021 1.050 1.440 1.050 1.440 680 +0.39(+37.14%)
Nov 24, 2021 1.063 1.063 1.050 1.050 466 +0.00(+0.00%)
Nov 23, 2021 1.050 1.050 1.050 1.050 3,300 -0.01(-0.94%)
Nov 22, 2021 1.150 1.410 0.8550 1.060 1,800 +0.21(+24.71%)
Nov 19, 2021 1.075 1.075 0.8500 0.8500 462 -0.15(-15.00%)
Nov 18, 2021 1.050 1.050 1.000 1.000 800 -0.05(-4.76%)
Nov 17, 2021 1.000 1.050 1.000 1.050 794 -0.10(-8.70%)
Nov 16, 2021 1.140 1.150 1.140 1.150 1,283 +0.00(+0.00%)
Nov 15, 2021 1.075 1.150 1.075 1.150 7,046 +0.01(+0.88%)
Nov 12, 2021 1.140 1.140 1.140 1.140 950 -0.24(-17.39%)
Nov 09, 2021 1.380 1.380 1.380 1.380 2,000 +0.17(+14.05%)
Nov 08, 2021 1.250 1.250 1.210 1.210 5,000 +0.03(+2.54%)
Nov 05, 2021 1.180 1.440 1.180 1.180 839 -0.26(-18.06%)
Nov 01, 2021 1.440 1.440 1.440 0 +0.26(+22.03%)
Oct 29, 2021 1.250 1.250 1.180 1.180 656 -0.26(-18.06%)
Oct 28, 2021 1.440 1.440 1.150 1.440 330 +0.00(+0.00%)
Oct 25, 2021 1.440 1.440 1.440 70 +0.00(+0.00%)
Oct 20, 2021 1.440 1.440 1.440 0 +0.04(+2.86%)
Oct 18, 2021 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 15, 2021 1.400 1.450 1.400 1.400 967 +0.00(+0.00%)
Oct 14, 2021 1.150 1.400 1.150 1.400 1,210 -0.04(-2.78%)
Oct 13, 2021 1.140 1.450 0.8502 1.440 2,009 +0.61(+72.89%)
Oct 12, 2021 1.440 1.440 0.8329 0.8329 1,214 +0.02(+2.80%)
Oct 11, 2021 1.360 1.450 0.7500 0.8102 6,312 -0.54(-39.98%)
Oct 07, 2021 1.350 1.350 1.350 0 +0.17(+14.40%)
Oct 06, 2021 1.180 1.180 1.180 1.180 583 -0.15(-11.28%)
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.