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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 0.5700 0.5700 0.5700 0.5700 2,000 +0.01(+1.79%)
Nov 27, 2009 0.5600 0.5600 0.5600 0.5600 12,500 +0.01(+1.82%)
Nov 26, 2009 0.5500 0.5500 0.5500 0.5500 2,000 -0.02(-3.51%)
Nov 25, 2009 0.5700 0.5700 0.5700 0.5700 1,500 -0.03(-5.00%)
Nov 24, 2009 0.6000 0.6000 0.5900 0.6000 6,500 +0.01(+1.69%)
Nov 23, 2009 0.5700 0.5900 0.5700 0.5900 16,000 +0.03(+5.36%)
Nov 20, 2009 0.5600 0.5600 0.5600 0.5600 3,000 -0.01(-1.75%)
Nov 19, 2009 0.5400 0.5800 0.5400 0.5700 18,855 +0.05(+9.62%)
Nov 18, 2009 0.5200 0.5200 0.5200 0.5200 5,000 +0.00(+0.00%)
Nov 17, 2009 0.5000 0.5200 0.5000 0.5200 18,455 +0.04(+7.22%)
Nov 16, 2009 0.4600 0.5000 0.4600 0.4850 38,500 +0.03(+7.78%)
Nov 13, 2009 0.4600 0.4500 0.4500 0.4500 6,000 +0.00(+0.00%)
Nov 12, 2009 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 11, 2009 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 10, 2009 0.4600 0.4600 0.4500 0.4500 2,563 -0.01(-2.17%)
Nov 09, 2009 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Nov 06, 2009 0.4600 0.4600 0.4600 0.4600 7,000 +0.00(+0.00%)
Nov 05, 2009 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Nov 04, 2009 0.4550 0.4600 0.4550 0.4600 3,000 -0.02(-4.17%)
Nov 03, 2009 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Nov 02, 2009 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 30, 2009 0.4800 0.4800 0.4800 0.4800 500 +0.01(+2.13%)
Oct 29, 2009 0.4700 0.4700 0.4700 0.4700 5,500 +0.01(+2.17%)
Oct 28, 2009 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Oct 27, 2009 0.4600 0.4600 0.4600 0.4600 1,000 +0.01(+2.22%)
Oct 26, 2009 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 23, 2009 0.4500 0.4500 0.4500 0.4500 23,500 -0.03(-6.25%)
Oct 22, 2009 0.4800 0.4800 0.4800 0.4800 1,000 +0.01(+1.05%)
Oct 21, 2009 0.4600 0.4750 0.4600 0.4750 7,000 +0.02(+5.56%)
Oct 20, 2009 0.4600 0.4700 0.4500 0.4500 16,000 +0.00(+0.00%)
Oct 19, 2009 0.4400 0.4500 0.4400 0.4500 22,500 +0.02(+4.65%)
Oct 16, 2009 0.4300 0.4300 0.4300 0.4300 2,000 +0.01(+1.18%)
Oct 15, 2009 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Oct 14, 2009 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Oct 13, 2009 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Oct 09, 2009 0.4250 0.4250 0.4250 0.4250 3,000 +0.00(+0.00%)
Oct 08, 2009 0.4250 0.4250 0.4250 0.4250 3,000 +0.00(+0.00%)
Oct 07, 2009 0.4250 0.4250 0.4250 0.4250 3,000 +0.00(+0.00%)
Oct 06, 2009 0.4250 0.4250 0.4250 0.4250 3,000 -0.01(-1.16%)
Oct 05, 2009 0.4400 0.4500 0.4300 0.4300 11,000 -0.01(-1.15%)
Oct 02, 2009 0.4350 0.4350 0.4350 0.4350 3,000 +0.00(+0.00%)
Oct 01, 2009 0.4350 0.4350 0.4350 0.4350 3,000 -0.03(-7.45%)
Sep 30, 2009 0.4750 0.4750 0.4700 0.4700 2,000 +0.00(+0.00%)
Sep 29, 2009 0.4750 0.4750 0.4700 0.4700 2,000 +0.01(+2.17%)
Sep 28, 2009 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 25, 2009 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 24, 2009 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 23, 2009 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 22, 2009 0.4600 0.4600 0.4600 0.4600 10,000 +0.00(+0.00%)
Sep 21, 2009 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 18, 2009 0.4600 0.4600 0.4600 0.4600 3,000 +0.00(+0.00%)
Sep 17, 2009 0.4200 0.4600 0.4200 0.4600 2,350 +0.01(+1.10%)
Sep 16, 2009 0.4600 0.4600 0.4550 0.4550 10,000 -0.01(-1.09%)
Sep 15, 2009 0.4200 0.5000 0.4200 0.4600 76,000 +0.06(+15.00%)
Sep 14, 2009 0.4000 0.4000 0.4000 0.4000 20,500 +0.00(+0.00%)
Sep 11, 2009 0.4000 0.4000 0.4000 0.4000 10,000 -0.01(-2.44%)
Sep 10, 2009 0.4100 0.4100 0.4100 0.4100 10,300 +0.01(+2.50%)
Sep 09, 2009 0.4100 0.4100 0.4000 0.4000 11,500 +0.00(+0.00%)
Sep 08, 2009 0.4000 0.4000 0.4000 0.4000 10,000 +0.02(+5.26%)
Sep 04, 2009 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 03, 2009 0.3900 0.3900 0.3800 0.3800 26,500 -0.04(-9.52%)
Sep 02, 2009 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
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.