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 (%)
Sep 30, 2015 2.900 2.900 2.900 2.900 240 -0.10(-3.33%)
Sep 29, 2015 3.000 3.000 3.000 3.000 200 +0.00(+0.00%)
Sep 25, 2015 3.000 3.000 3.000 23 +0.20(+7.14%)
Sep 24, 2015 2.800 2.800 2.800 2.800 900 +0.10(+3.70%)
Sep 23, 2015 2.100 3.000 2.100 2.700 8,508 -0.20(-6.90%)
Sep 22, 2015 2.700 2.900 2.700 2.900 8,888 +0.05(+1.75%)
Sep 21, 2015 2.670 3.240 2.670 2.850 4,488 +0.10(+3.64%)
Sep 18, 2015 2.790 2.790 2.750 2.750 610 -0.05(-1.79%)
Sep 17, 2015 2.810 3.300 2.760 2.800 1,957 -0.30(-9.68%)
Sep 15, 2015 3.100 3.100 3.100 50 -0.20(-6.06%)
Sep 14, 2015 3.300 3.300 3.300 3.300 380 +0.35(+11.86%)
Sep 11, 2015 2.980 2.980 2.950 2.950 4,295 -0.25(-7.81%)
Sep 10, 2015 2.850 3.200 2.850 3.200 535 -0.10(-3.03%)
Sep 09, 2015 3.300 3.300 3.300 3.300 228 +0.00(+0.00%)
Sep 08, 2015 2.860 3.300 2.850 3.300 3,833 +0.30(+10.00%)
Sep 04, 2015 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 01, 2015 3.000 3.000 3.000 0 +0.10(+3.45%)
Aug 27, 2015 2.900 2.900 2.900 40 -0.10(-3.33%)
Aug 25, 2015 3.000 3.000 3.000 5 +0.00(+0.00%)
Aug 24, 2015 3.000 3.050 3.000 3.000 1,361 -0.05(-1.64%)
Aug 21, 2015 3.000 3.050 3.000 3.050 800 +0.05(+1.67%)
Aug 20, 2015 2.980 3.000 2.980 3.000 609 +0.00(+0.00%)
Aug 19, 2015 3.000 3.000 3.000 3.000 269 -0.01(-0.33%)
Aug 18, 2015 3.440 3.440 3.010 3.010 2,201 +0.00(+0.00%)
Aug 17, 2015 3.490 3.490 2.960 3.010 1,358 +0.02(+0.67%)
Aug 14, 2015 3.200 3.400 2.950 2.990 4,266 -0.22(-6.85%)
Aug 13, 2015 2.980 3.210 2.980 3.210 620 +0.20(+6.64%)
Aug 12, 2015 3.010 3.010 3.010 3.010 200 +0.01(+0.33%)
Aug 11, 2015 3.300 3.300 2.990 3.000 3,871 -0.38(-11.24%)
Aug 10, 2015 2.990 3.380 2.990 3.380 1,064 -0.01(-0.29%)
Aug 07, 2015 2.850 3.400 2.800 3.390 8,205 +0.59(+21.07%)
Aug 06, 2015 3.190 3.190 2.800 2.800 2,364 -0.45(-13.85%)
Aug 05, 2015 3.200 3.250 3.200 3.250 2,634 +0.10(+3.17%)
Aug 04, 2015 3.100 3.200 2.800 3.150 9,097 -0.05(-1.56%)
Aug 03, 2015 3.200 3.200 3.200 3.200 149 +0.00(+0.00%)
Jul 30, 2015 3.200 3.200 3.200 0 -0.23(-6.71%)
Jul 29, 2015 3.450 3.500 3.000 3.430 13,054 +0.18(+5.54%)
Jul 28, 2015 3.250 3.500 3.250 3.250 3,366 +0.05(+1.56%)
Jul 27, 2015 3.350 3.350 3.200 3.200 3,366 -0.35(-9.86%)
Jul 24, 2015 3.550 3.550 3.550 3.550 145 +0.00(+0.00%)
Jul 23, 2015 3.480 3.550 3.250 3.550 5,786 +0.10(+2.90%)
Jul 22, 2015 3.480 3.490 3.380 3.450 2,988 +0.00(+0.00%)
Jul 21, 2015 3.000 3.500 3.000 3.450 15,265 +0.42(+13.86%)
Jul 17, 2015 3.030 3.030 3.030 2 +0.03(+1.00%)
Jul 16, 2015 2.000 3.440 2.000 3.000 4,331 -0.04(-1.32%)
Jul 15, 2015 3.000 3.120 2.750 3.040 11,450 -0.20(-6.17%)
Jul 14, 2015 3.240 3.240 3.240 3.240 287 +0.48(+17.39%)
Jul 13, 2015 3.430 3.430 2.760 2.760 3,782 +0.01(+0.36%)
Jul 10, 2015 3.300 3.390 2.750 2.750 1,656 -0.68(-19.83%)
Jul 09, 2015 3.000 3.430 3.000 3.430 205 +0.53(+18.28%)
Jul 08, 2015 3.440 3.440 2.900 2.900 1,713 -0.42(-12.65%)
Jul 07, 2015 3.320 3.320 3.320 3.320 453 +0.32(+10.67%)
Jul 02, 2015 3.000 3.000 3.000 138 +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.