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

Biostem Technologies Inc (OP: BSEM )

7.050 -0.006 (-0.09%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 18, 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 18, 2024 7.150 7.150 7.045 7.050 19,072 -0.01(-0.09%)
Jun 17, 2024 7.310 7.390 6.770 7.056 9,662 -0.29(-4.00%)
Jun 14, 2024 7.160 7.350 7.060 7.350 13,084 +0.19(+2.65%)
Jun 13, 2024 7.020 7.380 7.020 7.160 5,447 -0.21(-2.85%)
Jun 12, 2024 7.100 7.420 7.100 7.370 14,064 +0.02(+0.27%)
Jun 11, 2024 7.390 7.390 7.270 7.350 5,308 +0.04(+0.55%)
Jun 10, 2024 7.390 7.400 7.260 7.310 6,700 -0.08(-1.08%)
Jun 07, 2024 7.350 7.566 7.350 7.390 11,722 +0.04(+0.54%)
Jun 06, 2024 7.534 7.580 7.300 7.350 7,830 -0.31(-4.05%)
Jun 05, 2024 7.820 7.870 7.500 7.660 15,774 -0.12(-1.54%)
Jun 04, 2024 7.870 7.870 7.750 7.780 14,231 -0.07(-0.89%)
Jun 03, 2024 7.790 7.960 7.620 7.850 3,001 +0.04(+0.51%)
May 31, 2024 7.910 8.000 7.650 7.810 6,062 -0.14(-1.76%)
May 30, 2024 8.500 8.500 7.950 7.950 17,432 -0.46(-5.47%)
May 29, 2024 7.650 8.980 7.650 8.410 15,469 +0.80(+10.51%)
May 28, 2024 7.530 7.700 7.000 7.610 8,888 +0.21(+2.84%)
May 24, 2024 7.350 7.730 7.110 7.400 26,530 -0.05(-0.67%)
May 23, 2024 7.900 7.950 7.250 7.450 12,929 -0.50(-6.29%)
May 22, 2024 7.800 7.950 7.750 7.950 7,761 +0.21(+2.65%)
May 21, 2024 8.070 8.080 7.710 7.745 11,823 -0.33(-4.15%)
May 20, 2024 8.090 8.200 7.850 8.080 23,007 -0.06(-0.74%)
May 17, 2024 9.036 9.200 7.650 8.140 44,040 -0.87(-9.66%)
May 16, 2024 9.700 9.990 9.010 9.010 20,373 -0.69(-7.11%)
May 15, 2024 9.800 10.05 9.610 9.700 43,891 +0.43(+4.64%)
May 14, 2024 8.800 9.750 8.570 9.270 33,377 +0.47(+5.34%)
May 13, 2024 8.000 9.200 7.610 8.800 25,632 +0.75(+9.32%)
May 10, 2024 9.350 9.640 8.010 8.050 33,937 -1.30(-13.90%)
May 09, 2024 9.520 9.920 9.350 9.350 22,992 -0.03(-0.32%)
May 08, 2024 9.310 9.500 9.300 9.380 8,648 +0.08(+0.86%)
May 07, 2024 8.650 9.720 8.570 9.300 69,938 +0.74(+8.70%)
May 06, 2024 7.960 8.680 7.960 8.556 33,038 +0.56(+6.95%)
May 03, 2024 8.990 9.000 7.960 8.000 49,366 -0.99(-11.01%)
May 02, 2024 9.000 9.290 8.560 8.990 23,818 -0.25(-2.71%)
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.