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

Biostem Technologies Inc (OP: BSEM )

8.140 -0.870 (-9.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Dec 29, 2016 10.05 10.05 10.05 0 -0.95(-8.64%)
Dec 27, 2016 11.00 11.00 11.00 126 +0.50(+4.76%)
Dec 22, 2016 10.50 10.50 10.50 0 +0.25(+2.44%)
Dec 20, 2016 10.25 10.25 10.25 108 -0.50(-4.65%)
Dec 15, 2016 10.75 10.75 10.75 0 -0.15(-1.38%)
Dec 14, 2016 10.00 10.90 10.00 10.90 713 +0.00(+0.00%)
Dec 13, 2016 10.00 10.90 10.00 10.90 1,100 -0.60(-5.22%)
Dec 12, 2016 10.00 11.50 10.00 11.50 250 +0.75(+6.98%)
Dec 09, 2016 10.75 10.75 10.75 10.75 234 +0.75(+7.50%)
Dec 08, 2016 10.00 10.95 10.00 10.00 6,125 -2.00(-16.67%)
Dec 06, 2016 12.00 12.00 12.00 50 +2.00(+20.00%)
Dec 05, 2016 10.00 12.50 10.00 10.00 500 -2.00(-16.67%)
Dec 01, 2016 12.00 12.00 12.00 0 -0.75(-5.88%)
Nov 28, 2016 12.75 12.75 12.75 12 +0.25(+2.00%)
Nov 25, 2016 12.50 12.50 12.50 12.50 143 +0.00(+0.00%)
Nov 21, 2016 12.50 12.50 12.50 0 +2.35(+23.15%)
Nov 18, 2016 10.00 12.49 10.00 10.15 462 +0.15(+1.50%)
Nov 16, 2016 10.00 10.00 10.00 10 +0.00(+0.00%)
Nov 11, 2016 10.00 10.00 10.00 19 +0.00(+0.00%)
Nov 09, 2016 10.00 10.00 10.00 123 -0.15(-1.48%)
Nov 08, 2016 10.15 10.15 10.15 10.15 262 +0.35(+3.57%)
Nov 07, 2016 9.800 12.50 9.800 9.800 1,688 +0.00(+0.00%)
Nov 04, 2016 9.290 10.25 9.290 9.800 2,103 +0.91(+10.24%)
Nov 03, 2016 8.590 8.890 8.500 8.890 868 +0.50(+5.96%)
Nov 01, 2016 8.390 8.390 8.390 0 +0.69(+8.96%)
Oct 31, 2016 7.000 7.700 7.000 7.700 3,222 +0.71(+10.16%)
Oct 28, 2016 6.990 6.990 6.990 6.990 216 -0.02(-0.29%)
Oct 25, 2016 7.010 7.010 7.010 0 -0.49(-6.53%)
Oct 21, 2016 7.500 7.500 7.500 14 -0.70(-8.54%)
Oct 20, 2016 7.800 8.200 7.800 8.200 1,140 +0.20(+2.50%)
Oct 19, 2016 8.000 8.000 8.000 8.000 300 -0.70(-8.05%)
Oct 18, 2016 8.700 8.700 8.700 8.700 200 -0.30(-3.33%)
Oct 17, 2016 9.000 9.000 9.000 9.000 400 -0.90(-9.09%)
Oct 14, 2016 9.700 9.900 9.690 9.900 2,399 +0.50(+5.32%)
Oct 12, 2016 9.400 9.400 9.400 0 +1.15(+13.94%)
Oct 11, 2016 8.000 8.250 8.000 8.250 660 -0.25(-2.94%)
Oct 10, 2016 8.990 8.990 5.000 8.500 1,655 -0.50(-5.56%)
Oct 07, 2016 9.500 9.750 8.050 9.000 5,805 -1.00(-10.00%)
Oct 04, 2016 10.00 10.00 10.00 0 -0.50(-4.76%)
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.