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

Biostem Technologies Inc (OP: BSEM )

7.790 -0.160 (-2.01%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 23, 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 (%)
May 25, 2016 17.25 17.25 17.25 14 +1.60(+10.22%)
May 24, 2016 14.70 16.00 14.70 15.65 663 +0.91(+6.17%)
May 20, 2016 14.74 14.74 14.74 25 -0.26(-1.73%)
May 19, 2016 14.00 15.00 11.50 15.00 1,922 +0.00(+0.00%)
May 17, 2016 15.00 15.00 15.00 33 +0.70(+4.90%)
May 13, 2016 14.30 14.30 14.30 0 -0.60(-4.03%)
May 11, 2016 14.90 14.90 14.90 84 -0.05(-0.33%)
May 09, 2016 14.95 14.95 14.95 2 +0.00(+0.00%)
May 06, 2016 14.95 14.95 14.50 14.95 402 +0.95(+6.79%)
May 04, 2016 14.00 14.00 14.00 0 +0.00(+0.00%)
May 03, 2016 13.50 14.00 13.50 14.00 1,572 +2.25(+19.15%)
Apr 29, 2016 11.75 11.75 11.75 50 +1.25(+11.90%)
Apr 28, 2016 10.35 10.50 10.35 10.50 744 +0.15(+1.45%)
Apr 27, 2016 10.35 10.35 10.35 10.35 260 +0.01(+0.10%)
Apr 26, 2016 10.10 10.34 10.05 10.34 1,079 +0.02(+0.19%)
Apr 25, 2016 10.32 10.32 10.32 10.32 100 -0.03(-0.29%)
Apr 22, 2016 10.31 10.35 10.31 10.35 200 +0.00(+0.00%)
Apr 20, 2016 10.35 10.35 10.35 0 +0.35(+3.50%)
Apr 15, 2016 10.00 10.00 10.00 30 +0.00(+0.00%)
Apr 14, 2016 10.00 10.00 10.00 10.00 136 +1.70(+20.48%)
Apr 13, 2016 11.00 11.00 8.300 8.300 1,770 -2.70(-24.55%)
Apr 12, 2016 11.00 11.00 11.00 11.00 276 +0.20(+1.85%)
Apr 06, 2016 10.80 10.80 10.80 12 -0.70(-6.09%)
Apr 05, 2016 10.90 11.50 8.150 11.50 2,993 +0.25(+2.22%)
Apr 04, 2016 11.25 11.74 11.25 11.25 222 +0.25(+2.27%)
Mar 28, 2016 11.00 11.00 11.00 100 -0.50(-4.35%)
Mar 17, 2016 11.50 11.50 11.50 0 +3.00(+35.29%)
Mar 16, 2016 8.500 11.75 8.500 8.500 418 -3.10(-26.72%)
Mar 11, 2016 11.60 11.60 11.60 26 +1.85(+18.97%)
Mar 10, 2016 9.990 10.00 9.750 9.750 955 -1.45(-12.95%)
Mar 08, 2016 11.20 11.20 11.20 0 +1.05(+10.34%)
Mar 07, 2016 11.00 11.00 10.15 10.15 355 +1.16(+12.90%)
Mar 04, 2016 11.68 11.69 8.990 2,272 -2.70(-23.10%)
Mar 03, 2016 11.68 11.69 11.69 2,272 -0.31(-2.58%)
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.