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

Biorem Inc (TSV: BRM )

1.950 -0.030 (-1.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Aug 31, 2009 0.4000 0.4100 0.4000 0.4100 27,000 +0.03(+7.89%)
Aug 28, 2009 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 27, 2009 0.3800 0.4000 0.3800 0.3800 25,000 -0.01(-2.56%)
Aug 26, 2009 0.3900 0.3900 0.3900 0.3900 2,000 +0.00(+0.00%)
Aug 25, 2009 0.3850 0.3900 0.3850 0.3900 5,276 +0.02(+5.41%)
Aug 24, 2009 0.3900 0.3950 0.3700 0.3700 12,500 -0.02(-3.90%)
Aug 21, 2009 0.3700 0.3850 0.3700 0.3850 14,000 +0.02(+4.05%)
Aug 20, 2009 0.3700 0.3700 0.3700 0.3700 3,000 +0.00(+0.00%)
Aug 19, 2009 0.3750 0.3750 0.3700 0.3700 6,000 -0.01(-1.33%)
Aug 18, 2009 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Aug 17, 2009 0.3700 0.3750 0.3500 0.3750 39,000 +0.00(+0.00%)
Aug 14, 2009 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Aug 13, 2009 0.3700 0.3750 0.3500 0.3750 39,000 +0.04(+11.94%)
Aug 12, 2009 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Aug 11, 2009 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Aug 10, 2009 0.3350 0.3400 0.3350 0.3350 442 -0.01(-1.47%)
Aug 07, 2009 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 06, 2009 0.3400 0.3400 0.3400 0.3400 1,500 +0.02(+4.62%)
Aug 05, 2009 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Aug 04, 2009 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jul 31, 2009 0.3250 0.3250 0.3250 0.3250 860 -0.03(-9.72%)
Jul 30, 2009 0.3250 0.3600 0.3250 0.3600 3,720 +0.01(+1.41%)
Jul 29, 2009 0.3550 0.3550 0.3550 0.3550 860 +0.01(+1.43%)
Jul 28, 2009 0.3500 0.3500 0.3500 0.3500 17,000 -0.01(-2.78%)
Jul 27, 2009 0.3600 0.3600 0.3600 0.3600 23,000 +0.00(+0.00%)
Jul 24, 2009 0.3400 0.3600 0.3350 0.3600 29,285 +0.00(+0.00%)
Jul 23, 2009 0.3700 0.3850 0.3600 0.3600 18,000 -0.01(-2.70%)
Jul 22, 2009 0.3200 0.3700 0.3200 0.3700 10,000 +0.03(+8.82%)
Jul 21, 2009 0.3400 0.3400 0.3400 0.3400 2,000 -0.00(-1.45%)
Jul 20, 2009 0.3450 0.3450 0.3450 0.3450 1,000 +0.02(+7.81%)
Jul 17, 2009 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 16, 2009 0.3200 0.3200 0.3200 0.3200 10,000 -0.01(-3.03%)
Jul 15, 2009 0.3300 0.3300 0.3300 0.3300 4,000 +0.03(+10.00%)
Jul 14, 2009 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Jul 13, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 10, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 09, 2009 0.3000 0.3000 0.3000 0.3000 2,000 -0.01(-3.23%)
Jul 08, 2009 0.3100 0.3100 0.3100 0.3100 2,500 -0.01(-3.13%)
Jul 07, 2009 0.3300 0.3300 0.3200 0.3200 7,500 +0.00(+0.00%)
Jul 06, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 03, 2009 0.3200 0.3200 0.3200 0.3200 1,500 -0.02(-4.48%)
Jul 02, 2009 0.3400 0.3400 0.3350 0.3350 12,000 +0.00(+0.00%)
Jun 30, 2009 0.3400 0.3400 0.3350 0.3350 12,000 +0.01(+1.52%)
Jun 29, 2009 0.3500 0.3500 0.3300 0.3300 9,000 -0.03(-8.33%)
Jun 26, 2009 0.3600 0.3600 0.3600 0.3600 10,000 +0.00(+0.00%)
Jun 25, 2009 0.3600 0.3600 0.3600 0.3600 10,000 +0.01(+2.86%)
Jun 24, 2009 0.3500 0.3500 0.3500 0.3500 3,000 +0.01(+2.94%)
Jun 23, 2009 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 22, 2009 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 19, 2009 0.3500 0.3500 0.3400 0.3400 413 -0.01(-2.86%)
Jun 18, 2009 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Jun 17, 2009 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+2.94%)
Jun 16, 2009 0.3500 0.3500 0.3400 0.3400 4,000 -0.01(-2.86%)
Jun 15, 2009 0.3500 0.3500 0.3500 0.3500 6,000 +0.00(+0.00%)
Jun 12, 2009 0.3500 0.3500 0.3500 0.3500 6,000 +0.00(+0.00%)
Jun 11, 2009 0.3600 0.3600 0.3500 0.3500 10,000 +0.00(+0.00%)
Jun 10, 2009 0.3600 0.3600 0.3500 0.3500 10,000 +0.00(+0.00%)
Jun 09, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 08, 2009 0.3550 0.3550 0.3500 0.3500 10,000 +0.00(+0.00%)
Jun 05, 2009 0.3550 0.3550 0.3500 0.3500 10,000 +0.00(+0.00%)
Jun 04, 2009 0.3600 0.3600 0.3500 0.3500 10,000 +0.00(+0.00%)
Jun 03, 2009 0.3600 0.3600 0.3500 0.3500 10,000 +0.00(+0.00%)
Jun 02, 2009 0.3600 0.3600 0.3500 0.3500 10,000 -0.04(-10.26%)
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.