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, 2020 1.300 1.300 1.300 34 +0.00(+0.00%)
Feb 27, 2020 1.300 1.300 1.300 20 +0.00(+0.00%)
Feb 26, 2020 1.375 1.375 1.300 1.300 950 -0.10(-7.14%)
Feb 25, 2020 1.400 1.400 1.400 1.400 145 -0.10(-6.67%)
Feb 20, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 19, 2020 1.450 1.500 1.400 1.500 2,650 +0.00(+0.00%)
Feb 18, 2020 1.550 1.550 1.500 1.500 866 +0.00(+0.00%)
Feb 14, 2020 1.500 1.500 1.500 1.500 200 -0.50(-25.00%)
Feb 13, 2020 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Feb 12, 2020 2.150 2.150 2.000 2.000 734 -0.15(-6.98%)
Feb 10, 2020 2.150 2.150 2.150 0 +0.00(+0.00%)
Feb 07, 2020 2.160 2.160 2.150 2.150 1,200 -0.35(-14.00%)
Feb 05, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Feb 04, 2020 2.450 2.520 2.450 2.500 26,300 +0.00(+0.00%)
Jan 31, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Jan 28, 2020 2.500 2.500 2.500 0 +0.08(+3.31%)
Jan 27, 2020 2.425 2.430 2.420 2.420 605 -0.01(-0.41%)
Jan 24, 2020 2.500 2.500 2.430 2.430 500 -0.22(-8.30%)
Jan 23, 2020 2.660 2.660 2.650 2.650 700 -0.35(-11.67%)
Jan 22, 2020 2.700 3.000 2.660 3.000 2,400 +0.00(+0.00%)
Jan 21, 2020 3.000 3.000 3.000 3.000 511 +0.00(+0.00%)
Jan 16, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Jan 15, 2020 2.520 3.000 2.520 3.000 3,505 +0.00(+0.00%)
Jan 14, 2020 2.750 3.000 2.500 3.000 1,220 +0.00(+0.00%)
Jan 13, 2020 3.000 3.000 2.830 3.000 12,800 +0.00(+0.00%)
Jan 10, 2020 2.637 3.000 2.637 3.000 2,800 +0.40(+15.38%)
Jan 09, 2020 2.640 2.640 2.600 2.600 1,103 +0.10(+4.00%)
Jan 08, 2020 2.500 2.500 2.500 2.500 33,994 +0.00(+0.00%)
Jan 07, 2020 2.400 2.500 2.210 2.500 10,015 +0.00(+0.00%)
Jan 06, 2020 2.050 2.500 2.000 2.500 5,400 +0.30(+13.64%)
Jan 03, 2020 2.150 2.850 2.150 2.200 1,400 -0.65(-22.81%)
Jan 02, 2020 2.240 2.850 2.210 2.850 600 +0.35(+14.00%)
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%)
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.