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

Biostem Technologies Inc (OP: BSEM )

8.100 -0.310 (-3.69%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 30, 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 31, 2018 3.200 3.200 3.200 80 +0.00(+0.00%)
Dec 28, 2018 3.183 3.200 3.183 3.200 1,800 +0.02(+0.63%)
Dec 27, 2018 3.180 3.180 3.180 3.180 205 +0.00(+0.00%)
Dec 26, 2018 3.100 3.180 2.810 3.180 2,689 +0.08(+2.58%)
Dec 24, 2018 3.090 3.240 2.830 3.100 3,100 -0.10(-3.13%)
Dec 21, 2018 3.300 3.300 3.200 3.200 1,200 -0.10(-3.03%)
Dec 20, 2018 3.300 3.300 3.300 3.300 851 +0.00(+0.00%)
Dec 19, 2018 3.300 3.300 3.300 25 +0.00(+0.00%)
Dec 18, 2018 3.400 3.400 3.200 3.300 2,092 +0.00(+0.00%)
Dec 17, 2018 3.600 3.600 3.300 3.300 1,347 -0.45(-12.00%)
Dec 14, 2018 3.750 3.750 3.750 3.750 300 -0.10(-2.60%)
Dec 13, 2018 3.500 3.850 3.500 3.850 1,113 +0.20(+5.48%)
Dec 12, 2018 3.650 3.650 3.650 3.650 246 -0.20(-5.19%)
Dec 11, 2018 3.650 3.862 3.150 3.850 953 -0.14(-3.51%)
Dec 10, 2018 3.990 3.990 3.990 123 +0.00(+0.00%)
Dec 07, 2018 3.900 3.990 3.850 3.990 1,200 +0.09(+2.31%)
Dec 06, 2018 3.900 3.900 3.900 3.900 200 -0.10(-2.50%)
Dec 04, 2018 3.550 4.000 3.080 4.000 1,800 +0.45(+12.68%)
Dec 03, 2018 3.534 3.550 3.534 3.550 790 +0.00(+0.00%)
Nov 30, 2018 3.300 3.550 3.300 3.550 1,900 +0.05(+1.43%)
Nov 29, 2018 3.500 3.500 3.500 3.500 531 +0.00(+0.00%)
Nov 28, 2018 3.195 3.585 3.195 3.500 850 -0.10(-2.78%)
Nov 27, 2018 3.520 3.980 3.500 3.600 1,000 -0.40(-10.00%)
Nov 26, 2018 4.000 4.000 4.000 4.000 120 +0.00(+0.00%)
Nov 23, 2018 4.000 4.000 4.000 45 +0.00(+0.00%)
Nov 21, 2018 4.000 4.000 4.000 0 +0.10(+2.56%)
Nov 20, 2018 3.300 3.955 3.300 3.900 1,314 +0.45(+13.04%)
Nov 19, 2018 3.450 3.450 3.450 106 +0.00(+0.00%)
Nov 16, 2018 3.450 3.450 3.450 3.450 100 -0.35(-9.21%)
Nov 15, 2018 3.973 3.973 3.800 3.800 225 +0.30(+8.57%)
Nov 14, 2018 3.555 3.555 3.500 3.500 2,226 -0.53(-13.15%)
Nov 12, 2018 4.030 4.030 4.030 0 +0.03(+0.84%)
Nov 09, 2018 3.997 3.997 3.997 3.997 100 +0.50(+14.19%)
Nov 08, 2018 3.750 3.750 3.500 3.500 1,687 -0.51(-12.70%)
Nov 07, 2018 3.980 4.009 3.810 4.009 558 +0.01(+0.23%)
Nov 06, 2018 4.040 4.040 4.000 4.000 1,230 +0.05(+1.27%)
Nov 05, 2018 4.000 4.100 3.950 3.950 5,288 -0.44(-10.02%)
Nov 02, 2018 4.390 4.390 4.390 52 +0.00(+0.00%)
Nov 01, 2018 4.050 4.401 4.050 4.390 1,672 +0.34(+8.40%)
Oct 31, 2018 4.400 4.400 4.050 4.050 3,320 -0.21(-4.93%)
Oct 30, 2018 4.670 4.690 4.260 4.260 1,150 -0.29(-6.37%)
Oct 29, 2018 4.550 5.140 4.550 4.550 3,073 -0.30(-6.19%)
Oct 26, 2018 4.750 5.500 4.750 4.850 1,400 +0.20(+4.30%)
Oct 25, 2018 5.250 5.250 4.050 4.650 1,271 -0.25(-5.10%)
Oct 24, 2018 4.900 4.900 4.900 4.900 345 +0.20(+4.26%)
Oct 23, 2018 4.500 5.250 4.500 4.700 3,031 +0.17(+3.75%)
Oct 22, 2018 4.400 4.550 4.400 4.530 1,158 +0.23(+5.23%)
Oct 19, 2018 4.330 4.330 4.305 4.305 300 -0.04(-1.03%)
Oct 18, 2018 4.350 4.400 4.330 4.350 1,238 +0.05(+1.16%)
Oct 17, 2018 4.300 4.300 4.300 4.300 183 -0.10(-2.27%)
Oct 16, 2018 4.400 4.400 4.400 4.400 1,134 +0.00(+0.00%)
Oct 15, 2018 4.350 4.520 4.150 4.400 1,876 +0.31(+7.58%)
Oct 12, 2018 3.990 4.100 3.990 4.090 8,300 +0.04(+0.99%)
Oct 10, 2018 4.050 4.050 4.050 0 +0.00(+0.00%)
Oct 09, 2018 4.050 4.050 4.050 4.050 492 +0.03(+0.85%)
Oct 08, 2018 4.030 4.030 4.016 4.016 1,558 -0.03(-0.84%)
Oct 05, 2018 4.050 4.050 4.050 98 +0.00(+0.00%)
Oct 04, 2018 4.050 4.050 4.050 4.050 1,974 +0.00(+0.00%)
Oct 03, 2018 3.900 4.240 3.060 4.050 5,869 -0.45(-10.00%)
Oct 02, 2018 4.500 4.500 3.770 4.500 7,046 +0.25(+5.88%)
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.