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 30, 2021 1.150 1.150 1.150 1 +0.05(+4.55%)
Jun 29, 2021 1.020 1.440 1.020 1.100 21,715 -0.32(-22.54%)
Jun 28, 2021 1.420 1.420 1.420 1.420 899 +0.07(+5.19%)
Jun 25, 2021 1.350 1.350 1.350 1.350 199 +0.15(+12.50%)
Jun 23, 2021 1.200 1.200 1.200 0 -0.22(-15.49%)
Jun 22, 2021 1.420 1.420 1.260 1.420 422 +0.17(+13.59%)
Jun 21, 2021 1.250 1.250 1.250 1.250 475 -0.15(-10.71%)
Jun 16, 2021 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 14, 2021 1.400 1.400 1.400 0 +0.02(+1.45%)
Jun 11, 2021 1.380 1.380 1.380 1.380 355 +0.28(+25.45%)
Jun 10, 2021 1.100 1.100 1.100 1.100 105 -0.30(-21.43%)
Jun 09, 2021 1.400 1.400 1.400 1.400 102 +0.02(+1.45%)
Jun 08, 2021 1.450 1.450 1.380 1.380 1,576 -0.07(-4.83%)
Jun 07, 2021 1.440 1.450 1.420 1.450 632 +0.05(+3.57%)
Jun 04, 2021 1.250 1.400 1.250 1.400 412 +0.34(+32.08%)
Jun 03, 2021 1.060 1.060 1.060 1.060 100 -0.34(-24.29%)
Jun 02, 2021 1.400 1.400 1.400 1.400 110 +0.00(+0.00%)
Jun 01, 2021 1.400 1.410 1.400 1.400 4,900 +0.03(+2.19%)
May 27, 2021 1.370 1.370 1.370 0 +0.02(+1.48%)
May 26, 2021 1.350 1.350 1.350 1.350 200 +0.10(+8.00%)
May 21, 2021 1.250 1.250 1.250 2 -0.05(-3.85%)
May 20, 2021 1.205 1.300 1.205 1.300 200 +0.13(+11.11%)
May 19, 2021 1.250 1.250 1.170 1.170 1,100 -0.08(-6.40%)
May 18, 2021 1.250 1.250 1.250 1.250 204 -0.10(-7.41%)
May 14, 2021 1.350 1.350 1.350 0 +0.10(+8.00%)
May 13, 2021 1.270 1.270 1.250 1.250 2,000 -0.02(-1.57%)
May 11, 2021 1.270 1.270 1.270 1 +0.00(+0.00%)
May 07, 2021 1.270 1.270 1.270 0 +0.01(+0.79%)
May 06, 2021 1.260 1.260 1.260 1.260 2,950 +0.00(+0.00%)
May 04, 2021 1.260 1.260 1.260 0 +0.00(+0.00%)
May 03, 2021 1.260 1.450 1.260 1.260 1,371 -0.24(-16.00%)
Apr 30, 2021 1.380 1.500 1.380 1.500 1,900 +0.20(+15.38%)
Apr 29, 2021 1.450 1.500 1.300 1.300 5,579 +0.05(+4.00%)
Apr 28, 2021 1.350 1.350 1.250 1.250 1,115 -0.14(-10.07%)
Apr 27, 2021 1.390 1.390 1.390 1.390 528 -0.11(-7.33%)
Apr 23, 2021 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 22, 2021 1.445 1.500 1.445 1.500 1,880 +0.05(+3.45%)
Apr 21, 2021 1.500 1.500 1.450 1.450 1,600 -0.10(-6.45%)
Apr 20, 2021 1.550 1.550 1.550 1.550 220 -0.06(-3.73%)
Apr 19, 2021 1.610 1.610 1.610 23 +0.00(+0.00%)
Apr 16, 2021 1.610 1.610 1.600 1.610 900 +0.01(+0.63%)
Apr 15, 2021 1.600 1.600 1.600 1.600 825 +0.21(+15.11%)
Apr 13, 2021 1.390 1.390 1.390 0 -0.26(-15.76%)
Apr 12, 2021 1.560 1.680 1.560 1.650 948 -0.01(-0.60%)
Apr 09, 2021 1.310 1.660 1.310 1.660 300 +0.31(+22.96%)
Apr 08, 2021 1.350 1.350 1.350 1.350 690 -0.02(-1.46%)
Apr 06, 2021 1.370 1.370 1.370 0 +0.00(+0.00%)
Apr 05, 2021 1.370 1.370 1.370 1.370 100 -0.01(-0.72%)
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.