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 (%)
Jul 31, 2017 12.00 12.00 12.00 0 -0.75(-5.88%)
Jul 27, 2017 12.75 12.75 12.75 0 -0.25(-1.92%)
Jul 21, 2017 13.00 13.00 13.00 20 -0.05(-0.38%)
Jul 20, 2017 12.25 13.05 12.25 13.05 1,757 -0.15(-1.14%)
Jul 19, 2017 13.20 13.20 10.51 13.20 303 +0.00(+0.00%)
Jul 18, 2017 12.75 13.20 10.53 13.20 1,449 +1.70(+14.78%)
Jul 17, 2017 11.50 11.50 11.50 11.50 176 -1.25(-9.80%)
Jul 14, 2017 11.50 12.75 11.50 12.75 225 -0.35(-2.67%)
Jul 12, 2017 13.10 13.10 13.10 0 +0.10(+0.77%)
Jul 11, 2017 11.50 13.00 11.50 13.00 886 -0.50(-3.70%)
Jul 10, 2017 12.75 13.50 12.75 13.50 795 +2.98(+28.33%)
Jul 07, 2017 10.52 13.10 10.52 10.52 376 +0.00(+0.00%)
Jul 05, 2017 10.52 10.52 10.52 0 -2.93(-21.78%)
Jul 03, 2017 13.45 13.45 13.45 13.45 106 +2.93(+27.85%)
Jun 30, 2017 12.75 13.25 10.52 10.52 1,771 -2.48(-19.08%)
Jun 29, 2017 12.70 13.00 12.70 13.00 460 +0.00(+0.00%)
Jun 28, 2017 12.47 13.00 12.47 13.00 400 +0.00(+0.00%)
Jun 27, 2017 12.95 13.00 12.95 13.00 478 +0.00(+0.00%)
Jun 26, 2017 12.50 13.00 12.50 13.00 1,540 -0.10(-0.76%)
Jun 23, 2017 12.00 13.10 12.00 13.10 3,630 +0.10(+0.77%)
Jun 22, 2017 11.00 13.00 11.00 13.00 600 -0.25(-1.89%)
Jun 21, 2017 12.01 13.25 12.01 13.25 401 -0.25(-1.85%)
Jun 20, 2017 12.50 13.50 8.150 13.50 8,210 +0.50(+3.85%)
Jun 19, 2017 12.75 13.00 10.10 13.00 892 +0.50(+4.00%)
Jun 16, 2017 10.10 12.50 10.10 12.50 756 +0.00(+0.00%)
Jun 15, 2017 12.25 12.50 12.25 12.50 421 +0.01(+0.08%)
Jun 14, 2017 12.25 13.00 10.03 12.49 5,549 -0.01(-0.08%)
Jun 13, 2017 11.75 13.29 11.01 12.50 1,600 +0.00(+0.00%)
Jun 12, 2017 13.00 13.50 10.02 12.50 2,289 -0.50(-3.85%)
Jun 09, 2017 11.50 13.00 11.50 13.00 2,053 +1.15(+9.70%)
Jun 08, 2017 10.01 11.85 10.01 11.85 525 +0.85(+7.73%)
Jun 07, 2017 11.00 11.00 11.00 11.00 222 -0.85(-7.17%)
Jun 06, 2017 10.00 12.25 10.00 11.85 2,226 +0.60(+5.33%)
Jun 05, 2017 8.610 11.25 8.610 11.25 1,627 +0.35(+3.21%)
Jun 02, 2017 10.00 10.90 10.00 10.90 747 +0.90(+9.00%)
Jun 01, 2017 8.520 10.00 8.520 10.00 451 +0.00(+0.00%)
May 30, 2017 10.00 10.00 10.00 6 -0.49(-4.67%)
May 26, 2017 8.550 11.00 8.520 10.49 1,925 +0.24(+2.34%)
May 24, 2017 10.25 10.25 10.25 11 -0.00(-0.00%)
May 23, 2017 7.250 10.25 7.250 10.25 2,932 +0.80(+8.47%)
May 18, 2017 9.450 9.450 9.450 0 +1.10(+13.17%)
May 17, 2017 8.250 8.500 8.250 8.350 747 -0.90(-9.73%)
May 15, 2017 9.250 9.250 9.250 0 +2.25(+32.14%)
May 12, 2017 8.080 9.000 7.000 7.000 1,160 -2.50(-26.32%)
May 11, 2017 9.250 9.500 9.250 9.500 514 +0.50(+5.56%)
May 10, 2017 8.500 9.000 8.500 9.000 217 +0.00(+0.00%)
May 09, 2017 9.500 9.750 8.250 9.000 1,371 -0.50(-5.26%)
May 04, 2017 9.500 9.500 9.500 3 +0.50(+5.56%)
May 03, 2017 9.700 9.750 9.000 9.000 1,228 -0.69(-7.12%)
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.