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 (%)
Jun 26, 2019 1.400 1.400 1.400 0 -0.12(-7.89%)
Jun 24, 2019 1.520 1.520 1.520 0 +0.02(+1.33%)
Jun 20, 2019 1.500 1.500 1.500 0 +0.17(+12.78%)
Jun 18, 2019 1.330 1.330 1.330 0 -0.37(-21.76%)
Jun 14, 2019 1.700 1.700 1.700 0 -0.05(-2.86%)
Jun 13, 2019 1.750 1.870 1.750 1.750 300 +0.00(+0.00%)
Jun 12, 2019 1.750 1.750 1.750 1.750 100 +0.01(+0.41%)
Jun 11, 2019 1.743 1.743 1.743 1.743 100 +0.08(+4.99%)
Jun 07, 2019 1.660 1.660 1.660 0 -0.09(-5.14%)
Jun 06, 2019 1.750 1.750 1.750 25 +0.00(+0.00%)
Jun 05, 2019 1.700 1.750 1.210 1.750 2,272 +0.05(+2.94%)
Jun 04, 2019 1.700 1.700 1.700 1.700 200 -0.20(-10.53%)
Jun 03, 2019 1.900 1.900 1.900 10 +0.00(+0.00%)
May 31, 2019 1.740 1.900 1.130 1.900 2,200 -0.08(-4.04%)
May 29, 2019 1.980 1.980 1.980 0 -0.07(-3.41%)
May 28, 2019 2.050 2.050 2.050 36 +0.00(+0.00%)
May 23, 2019 2.050 2.050 2.050 0 +0.00(+0.00%)
May 22, 2019 1.800 2.100 1.300 2.050 800 -0.10(-4.65%)
May 21, 2019 1.800 2.150 1.260 2.150 1,698 +0.19(+9.69%)
May 20, 2019 1.960 1.960 1.960 28 +0.00(+0.00%)
May 17, 2019 1.960 1.960 1.960 1.960 100 -0.04(-2.00%)
May 16, 2019 2.080 2.080 1.972 2.000 790 -0.09(-4.31%)
May 15, 2019 1.800 2.113 1.800 2.090 642 -0.02(-1.12%)
May 14, 2019 1.750 2.140 1.750 2.114 849 +0.01(+0.65%)
May 13, 2019 2.100 2.100 2.100 2.100 282 -0.05(-2.33%)
May 09, 2019 2.150 2.150 2.150 0 +0.14(+6.97%)
May 03, 2019 2.010 2.010 2.010 0 -0.14(-6.51%)
May 02, 2019 1.750 2.200 1.750 2.150 4,715 +0.19(+9.69%)
May 01, 2019 1.960 1.960 1.960 3 +0.00(+0.00%)
Apr 23, 2019 1.960 1.960 1.960 0 +0.06(+3.16%)
Apr 22, 2019 1.670 1.900 1.670 1.900 200 -0.04(-2.06%)
Apr 18, 2019 1.940 1.940 1.940 1.940 1,400 +0.05(+2.65%)
Apr 17, 2019 1.725 1.890 0.1100 1.890 10,994 -0.11(-5.50%)
Apr 16, 2019 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Apr 15, 2019 2.000 2.000 2.000 2.000 350 -0.16(-7.41%)
Apr 11, 2019 2.160 2.160 2.160 0 +0.00(+0.00%)
Apr 10, 2019 2.310 2.640 2.160 2.160 4,245 -0.14(-6.09%)
Apr 09, 2019 2.300 2.300 2.300 2.300 250 -0.05(-2.13%)
Apr 04, 2019 2.350 2.350 2.350 0 +0.00(+0.00%)
Apr 03, 2019 2.300 2.350 2.250 2.350 1,000 -0.04(-1.67%)
Apr 02, 2019 2.390 2.390 2.390 2.390 197 +0.14(+6.22%)
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.