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

Biostem Technologies Inc (OP: BSEM )

9.425 +0.045 (+0.48%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 27, 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 (%)
Aug 31, 2022 2.990 2.990 2.870 2.990 602 +0.09(+3.10%)
Aug 30, 2022 2.980 2.980 2.792 2.900 1,500 -0.08(-2.68%)
Aug 29, 2022 2.663 2.990 2.300 2.980 3,200 +1.13(+61.08%)
Aug 26, 2022 2.540 2.540 1.850 1.850 360 -0.85(-31.48%)
Aug 25, 2022 2.540 2.850 2.500 2.700 620 -0.20(-6.90%)
Aug 23, 2022 2.900 0 -0.10(-3.33%)
Aug 22, 2022 3.000 3.000 2.910 3.000 15,200 +0.00(+0.00%)
Aug 19, 2022 3.000 3.000 3.000 3.000 131 +0.00(+0.00%)
Aug 18, 2022 3.000 3.000 2.990 3.000 265 +0.19(+6.76%)
Aug 17, 2022 2.990 2.990 2.810 2.810 515 -0.09(-3.10%)
Aug 16, 2022 2.800 2.900 2.800 2.900 803 +0.10(+3.57%)
Aug 10, 2022 2.800 25 -0.20(-6.67%)
Aug 09, 2022 2.860 3.000 2.860 3.000 1,183 +0.30(+11.11%)
Aug 05, 2022 2.700 10 +0.09(+3.45%)
Aug 04, 2022 2.610 2.610 2.610 2.610 215 -0.09(-3.33%)
Aug 02, 2022 2.700 20 +0.00(+0.00%)
Aug 01, 2022 2.060 2.950 2.030 2.700 715 -0.27(-9.09%)
Jul 29, 2022 2.940 2.970 2.940 2.970 789 +0.00(+0.00%)
Jul 28, 2022 2.690 2.970 2.690 2.970 265 +0.28(+10.41%)
Jul 27, 2022 2.090 2.690 1.820 2.690 1,100 -0.08(-2.98%)
Jul 22, 2022 2.772 51 +0.69(+33.29%)
Jul 21, 2022 2.080 2.080 2.080 2.080 5,000 +0.01(+0.48%)
Jul 19, 2022 2.070 4 +0.02(+0.98%)
Jul 18, 2022 2.350 2.675 2.000 2.050 1,200 +0.05(+2.50%)
Jul 12, 2022 2.000 0 +0.00(+0.00%)
Jul 06, 2022 2.000 11 +0.00(+0.00%)
Jul 05, 2022 1.985 2.025 1.985 2.000 1,495 +0.00(+0.00%)
Jun 30, 2022 2.000 19 -0.05(-2.44%)
Jun 29, 2022 1.950 2.688 1.885 2.050 3,479 +0.30(+17.14%)
Jun 27, 2022 1.750 0 -0.20(-10.26%)
Jun 24, 2022 1.960 1.960 1.950 1.950 250 +0.00(+0.00%)
Jun 23, 2022 1.950 1.950 1.950 1.950 207 -0.01(-0.51%)
Jun 14, 2022 1.960 0 +0.21(+11.99%)
Jun 13, 2022 1.775 1.775 1.750 1.750 200 -0.24(-12.06%)
Jun 10, 2022 1.990 1.990 1.990 1.990 318 +0.00(+0.00%)
Jun 09, 2022 1.900 1.990 1.900 1.990 500 +0.10(+5.29%)
Jun 06, 2022 1.890 1 +0.09(+5.00%)
Jun 03, 2022 1.850 1.850 1.800 1.800 5,493 -0.10(-5.26%)
Jun 02, 2022 2.010 2.010 1.900 1.900 701 -0.10(-5.00%)
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.