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

Biorem Inc (TSV: BRM )

2.030 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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, 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%)
Jun 01, 2009 0.3600 0.3900 0.3600 0.3900 5,200 +0.00(+0.00%)
May 29, 2009 0.3600 0.3900 0.3600 0.3900 5,200 +0.04(+11.43%)
May 28, 2009 0.3500 0.3500 0.3500 0.3500 4,000 +0.00(+0.00%)
May 27, 2009 0.3400 0.3500 0.3400 0.3500 15,000 +0.01(+2.94%)
May 26, 2009 0.3400 0.3400 0.3400 0.3400 2,000 +0.00(+0.00%)
May 25, 2009 0.3250 0.3400 0.3200 0.3400 11,435 +0.00(+0.00%)
May 22, 2009 0.3300 0.3400 0.3300 0.3400 30,000 +0.01(+1.49%)
May 21, 2009 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
May 20, 2009 0.3350 0.3350 0.3350 0.3350 5,000 +0.01(+1.52%)
May 19, 2009 0.3350 0.3350 0.3300 0.3300 9,800 -0.01(-1.49%)
May 15, 2009 0.3350 0.3350 0.3350 0.3350 2,000 +0.00(+0.00%)
May 14, 2009 0.3350 0.3350 0.3350 0.3350 2,000 -0.01(-1.47%)
May 13, 2009 0.3400 0.3400 0.3400 0.3400 5,000 +0.00(+0.00%)
May 12, 2009 0.3400 0.3400 0.3400 0.3400 5,000 +0.00(+0.00%)
May 11, 2009 0.3550 0.3550 0.3400 0.3400 19,000 -0.02(-5.56%)
May 08, 2009 0.3600 0.3600 0.3600 0.3600 2,000 +0.02(+5.88%)
May 07, 2009 0.3700 0.3700 0.3400 0.3400 26,000 +0.00(+0.00%)
May 06, 2009 0.3500 0.3500 0.3400 0.3400 25,000 +0.01(+3.03%)
May 05, 2009 0.3400 0.3500 0.3300 0.3300 17,446 -0.02(-5.71%)
May 04, 2009 0.3500 0.3500 0.3300 0.3500 17,500 +0.01(+4.48%)
May 01, 2009 0.3350 0.3350 0.3350 0.3350 1,500 +0.02(+4.69%)
Apr 30, 2009 0.3200 0.3200 0.3200 0.3200 13,000 +0.00(+0.00%)
Apr 29, 2009 0.3200 0.3200 0.3200 0.3200 13,000 +0.00(+0.00%)
Apr 28, 2009 0.3200 0.3200 0.3200 0.3200 5,000 -0.01(-3.03%)
Apr 27, 2009 0.3250 0.3300 0.3300 0.3300 37,400 +0.00(+0.00%)
Apr 24, 2009 0.3250 0.3300 0.3000 0.3300 37,400 +0.01(+1.54%)
Apr 22, 2009 0.3250 0.3250 0.3250 0.3250 10,416 -0.01(-1.52%)
Apr 20, 2009 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Apr 16, 2009 0.3300 0.3300 0.3300 0.3300 4,000 -0.02(-7.04%)
Apr 15, 2009 0.3550 0.3550 0.3550 0.3550 120 +0.05(+18.33%)
Apr 14, 2009 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Apr 13, 2009 0.3000 0.3000 0.3000 0.3000 4,000 -0.03(-9.09%)
Apr 09, 2009 0.3300 0.3300 0.3300 0.3300 1,000 -0.01(-1.49%)
Apr 07, 2009 0.3450 0.3450 0.3000 0.3350 30,300 -0.01(-4.29%)
Apr 06, 2009 0.3500 0.3500 0.3500 0.3500 9,000 +0.00(+0.00%)
Apr 03, 2009 0.3500 0.3500 0.3000 0.3500 1,000 +0.03(+9.37%)
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.