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

Biostem Technologies Inc (OP: BSEM )

7.810 -0.140 (-1.76%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 31, 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 (%)
Feb 28, 2018 9.190 9.190 8.750 8.750 909 -0.24(-2.67%)
Feb 27, 2018 9.100 9.100 8.750 8.990 965 -0.01(-0.11%)
Feb 26, 2018 9.000 9.000 9.000 9.000 495 -0.05(-0.55%)
Feb 23, 2018 9.050 9.200 9.050 9.050 2,012 -0.15(-1.63%)
Feb 22, 2018 9.500 9.500 9.040 9.200 1,447 -0.80(-8.00%)
Feb 20, 2018 10.00 10.00 10.00 25 -0.15(-1.48%)
Feb 16, 2018 10.15 10.15 10.15 0 -0.05(-0.49%)
Feb 15, 2018 9.330 10.20 9.330 10.20 350 +0.20(+2.00%)
Feb 14, 2018 10.50 10.50 10.00 10.00 1,191 -0.25(-2.44%)
Feb 13, 2018 10.25 10.25 10.25 10.25 1,380 +0.00(+0.00%)
Feb 12, 2018 10.27 10.27 10.25 10.25 524 -0.73(-6.65%)
Feb 09, 2018 10.25 10.98 10.25 10.98 824 +0.98(+9.80%)
Feb 08, 2018 9.320 10.00 9.320 10.00 1,325 -0.50(-4.76%)
Feb 07, 2018 9.635 10.50 9.635 10.50 2,079 +0.75(+7.69%)
Feb 06, 2018 9.700 9.990 9.200 9.750 2,368 -0.25(-2.50%)
Feb 05, 2018 11.00 11.00 9.700 10.00 1,435 +0.00(+0.00%)
Feb 02, 2018 9.010 10.84 9.010 10.00 4,267 -0.93(-8.51%)
Feb 01, 2018 10.99 10.99 9.610 10.93 3,299 -0.07(-0.64%)
Jan 31, 2018 11.45 11.45 11.00 11.00 1,323 -1.00(-8.33%)
Jan 30, 2018 12.50 12.50 12.00 3,892 -0.50(-4.00%)
Jan 29, 2018 11.75 13.15 11.75 12.50 20,349 +1.30(+11.61%)
Jan 26, 2018 11.20 11.20 11.20 11.20 200 +0.20(+1.82%)
Jan 25, 2018 11.25 11.69 10.20 11.00 1,437 -0.69(-5.90%)
Jan 24, 2018 10.17 11.70 10.17 11.69 627 +0.00(+0.00%)
Jan 23, 2018 11.65 11.69 10.11 11.69 488 +0.69(+6.27%)
Jan 22, 2018 11.85 11.85 11.00 11.00 400 -1.00(-8.33%)
Jan 18, 2018 12.00 12.00 12.00 50 +0.05(+0.42%)
Jan 16, 2018 11.95 11.95 11.95 0 -0.20(-1.65%)
Jan 12, 2018 12.15 12.15 12.15 0 +0.40(+3.40%)
Jan 11, 2018 12.75 12.75 11.75 11.75 221 +0.00(+0.00%)
Jan 10, 2018 8.750 12.05 8.750 11.75 2,550 -0.75(-6.00%)
Jan 09, 2018 12.50 12.50 12.50 12.50 175 +0.00(+0.00%)
Jan 08, 2018 12.25 12.50 12.25 12.50 322 +0.00(+0.00%)
Jan 05, 2018 12.50 12.50 12.50 12.50 200 +0.00(+0.00%)
Jan 02, 2018 12.50 12.50 12.50 30 +0.50(+4.17%)
Dec 26, 2017 12.00 12.00 12.00 0 +0.00(+0.00%)
Dec 22, 2017 12.00 12.00 12.00 12.00 201 +0.00(+0.00%)
Dec 18, 2017 12.00 12.00 12.00 50 +0.00(+0.00%)
Dec 15, 2017 12.00 12.00 12.00 12.00 600 -0.15(-1.23%)
Dec 14, 2017 11.00 12.15 11.00 12.15 1,863 +0.15(+1.25%)
Dec 13, 2017 10.45 12.00 10.35 12.00 2,134 +1.55(+14.83%)
Dec 07, 2017 10.45 10.45 10.45 0 +0.47(+4.71%)
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.