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

Biostem Technologies Inc (OP: BSEM )

7.350 +0.190 (+2.65%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 14, 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 30, 2017 10.00 10.00 10.00 6 -0.49(-4.67%)
May 26, 2017 8.550 11.00 8.520 10.49 1,925 +0.24(+2.34%)
May 24, 2017 10.25 10.25 10.25 11 -0.00(-0.00%)
May 23, 2017 7.250 10.25 7.250 10.25 2,932 +0.80(+8.47%)
May 18, 2017 9.450 9.450 9.450 0 +1.10(+13.17%)
May 17, 2017 8.250 8.500 8.250 8.350 747 -0.90(-9.73%)
May 15, 2017 9.250 9.250 9.250 0 +2.25(+32.14%)
May 12, 2017 8.080 9.000 7.000 7.000 1,160 -2.50(-26.32%)
May 11, 2017 9.250 9.500 9.250 9.500 514 +0.50(+5.56%)
May 10, 2017 8.500 9.000 8.500 9.000 217 +0.00(+0.00%)
May 09, 2017 9.500 9.750 8.250 9.000 1,371 -0.50(-5.26%)
May 04, 2017 9.500 9.500 9.500 3 +0.50(+5.56%)
May 03, 2017 9.700 9.750 9.000 9.000 1,228 -0.69(-7.12%)
May 02, 2017 8.750 9.690 8.750 9.690 906 +0.94(+10.74%)
Apr 27, 2017 8.750 8.750 8.750 0 +0.00(+0.00%)
Apr 26, 2017 8.750 8.750 8.750 8.750 100 -1.00(-10.26%)
Apr 25, 2017 8.300 9.750 8.300 9.750 619 +0.75(+8.33%)
Apr 24, 2017 8.270 9.000 8.270 9.000 500 -0.25(-2.70%)
Apr 21, 2017 8.310 9.250 8.310 9.250 400 +0.00(+0.00%)
Apr 19, 2017 9.250 9.250 9.250 12 -0.50(-5.13%)
Apr 18, 2017 9.750 9.750 8.500 9.750 466 +0.75(+8.33%)
Apr 17, 2017 8.500 9.000 8.500 9.000 300 -0.75(-7.69%)
Apr 13, 2017 8.500 9.750 8.500 9.750 1,252 +0.25(+2.63%)
Apr 12, 2017 9.000 9.500 8.500 9.500 1,093 -0.25(-2.56%)
Apr 11, 2017 8.500 9.750 8.500 9.750 1,030 +0.75(+8.33%)
Apr 10, 2017 8.270 9.000 8.270 9.000 738 -0.20(-2.17%)
Apr 07, 2017 9.750 9.750 9.200 9.200 300 -0.55(-5.64%)
Apr 06, 2017 9.200 9.750 9.200 9.750 1,050 +0.55(+5.98%)
Apr 05, 2017 8.200 9.200 8.200 9.200 300 +0.20(+2.22%)
Apr 04, 2017 8.000 9.000 8.000 9.000 304 -0.45(-4.76%)
Apr 03, 2017 8.000 9.450 8.000 9.450 375 +0.00(+0.00%)
Mar 31, 2017 9.450 9.450 9.450 9.450 520 -0.04(-0.42%)
Mar 30, 2017 9.000 9.700 8.200 9.490 510 +1.49(+18.63%)
Mar 29, 2017 9.750 9.750 8.000 8.000 357 -1.80(-18.37%)
Mar 28, 2017 8.250 9.800 8.250 9.800 1,040 +0.70(+7.69%)
Mar 27, 2017 8.250 9.100 8.250 9.100 417 +0.00(+0.00%)
Mar 24, 2017 8.280 9.100 8.280 9.100 816 -0.15(-1.62%)
Mar 20, 2017 9.250 9.250 9.250 0 +0.25(+2.78%)
Mar 16, 2017 9.000 9.000 9.000 0 -0.96(-9.64%)
Mar 14, 2017 9.960 9.960 9.960 1 +0.71(+7.68%)
Mar 13, 2017 8.750 9.400 8.750 9.250 405 +0.25(+2.78%)
Mar 10, 2017 8.370 9.000 8.370 9.000 627 -0.40(-4.26%)
Mar 09, 2017 8.750 9.400 8.370 9.400 1,049 +0.40(+4.44%)
Mar 08, 2017 9.000 9.000 8.250 9.000 601 -1.00(-10.00%)
Mar 07, 2017 10.00 10.00 10.00 10.00 100 +1.75(+21.21%)
Mar 06, 2017 8.250 10.00 8.250 8.250 349 -1.75(-17.50%)
Mar 03, 2017 8.550 10.00 8.500 10.00 1,009 +1.00(+11.11%)
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.