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 (%)
May 29, 2018 0.3400 0.3400 0.3400 0 -0.02(-6.85%)
May 28, 2018 0.3600 0.3650 0.3500 0.3650 17,000 +0.01(+1.39%)
May 25, 2018 0.3600 0.3600 0.3600 0.3600 1,000 +0.01(+1.41%)
May 23, 2018 0.3550 0.3550 0.3550 0 -0.02(-5.33%)
May 22, 2018 0.3750 0.3750 0.3750 0.3750 500 -0.02(-3.85%)
May 16, 2018 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
May 15, 2018 0.3950 0.4000 0.3600 0.3600 38,000 -0.02(-5.26%)
May 14, 2018 0.3850 0.3850 0.3800 0.3800 4,148 +0.00(+0.00%)
May 11, 2018 0.3800 0.3800 0.3800 0.3800 5,000 -0.03(-6.17%)
May 09, 2018 0.4050 0.4050 0.4050 0 +0.04(+9.46%)
May 08, 2018 0.3750 0.3750 0.3700 0.3700 21,000 -0.02(-5.13%)
May 07, 2018 0.3950 0.3950 0.3900 0.3900 6,045 -0.01(-2.50%)
May 03, 2018 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
May 02, 2018 0.4050 0.4050 0.4050 0.4050 1,000 +0.00(+0.00%)
Apr 30, 2018 0.4050 0.4050 0.4050 0 +0.02(+5.19%)
Apr 24, 2018 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Apr 19, 2018 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Apr 16, 2018 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Apr 13, 2018 0.3800 0.3800 0.3800 0.3800 2,000 +0.00(+0.00%)
Apr 11, 2018 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 10, 2018 0.3950 0.3950 0.3800 0.3800 12,000 -0.02(-5.00%)
Apr 05, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 04, 2018 0.3900 0.4000 0.3900 0.4000 35,000 +0.03(+6.67%)
Apr 03, 2018 0.3750 0.3750 0.3750 0.3750 1,000 -0.01(-2.60%)
Apr 02, 2018 0.3900 0.3900 0.3850 0.3850 17,500 -0.02(-4.94%)
Mar 29, 2018 0.4050 0.4050 0.4050 0 -0.00(-1.22%)
Mar 28, 2018 0.4100 0.4100 0.4100 0.4100 9,000 +0.01(+2.50%)
Mar 27, 2018 0.4150 0.4150 0.3900 0.4000 322,500 -0.01(-2.44%)
Mar 26, 2018 0.4000 0.4200 0.3650 0.4100 472,764 +0.02(+6.49%)
Mar 23, 2018 0.3850 0.3850 0.3800 0.3850 15,500 +0.00(+0.00%)
Mar 22, 2018 0.3850 0.3850 0.3850 0.3850 9,500 +0.01(+2.67%)
Mar 21, 2018 0.3650 0.3750 0.3650 0.3750 12,000 +0.01(+1.35%)
Mar 20, 2018 0.4000 0.4000 0.3700 0.3700 23,500 -0.02(-5.13%)
Mar 19, 2018 0.3800 0.3900 0.3700 0.3900 14,500 +0.01(+2.63%)
Mar 16, 2018 0.3900 0.3900 0.3800 0.3800 6,500 -0.02(-5.00%)
Mar 15, 2018 0.4050 0.4050 0.3850 0.4000 183,300 +0.03(+8.11%)
Mar 12, 2018 0.3700 0.3700 0.3700 0 -0.04(-8.64%)
Mar 08, 2018 0.4050 0.4050 0.4050 0 +0.01(+1.25%)
Mar 05, 2018 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Mar 02, 2018 0.4100 0.4100 0.4100 0.4100 3,200 +0.03(+7.89%)
Mar 01, 2018 0.3800 0.3800 0.3800 0.3800 6,000 -0.01(-2.56%)
Feb 28, 2018 0.4000 0.4000 0.3900 0.3900 23,000 -0.03(-7.14%)
Feb 26, 2018 0.4200 0.4200 0.4200 0 +0.01(+3.70%)
Feb 23, 2018 0.4050 0.4050 0.4050 0.4050 1,000 -0.00(-1.22%)
Feb 13, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Feb 12, 2018 0.4100 0.4100 0.4100 0.4100 15,000 -0.03(-5.75%)
Feb 07, 2018 0.4350 0.4350 0.4350 0 +0.02(+3.57%)
Feb 05, 2018 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Feb 01, 2018 0.4150 0.4150 0.4150 0 -0.03(-5.68%)
Jan 30, 2018 0.4400 0.4400 0.4400 0 +0.02(+3.53%)
Jan 29, 2018 0.4100 0.4250 0.4100 0.4250 8,500 +0.02(+6.25%)
Jan 26, 2018 0.4100 0.4350 0.4000 0.4000 10,200 -0.01(-2.44%)
Jan 25, 2018 0.4100 0.4100 0.4100 0.4100 6,000 +0.00(+0.00%)
Jan 24, 2018 0.4100 0.4100 0.4100 0.4100 5,250 -0.01(-1.20%)
Jan 23, 2018 0.4150 0.4150 0.4150 0.4150 8,900 +0.00(+0.00%)
Jan 22, 2018 0.4200 0.4200 0.4150 0.4150 16,500 +0.00(+0.00%)
Jan 19, 2018 0.4200 0.4200 0.4150 0.4150 12,000 -0.01(-2.35%)
Jan 16, 2018 0.4250 0.4250 0.4250 0 -0.01(-1.16%)
Jan 15, 2018 0.4150 0.4300 0.4150 0.4300 15,000 +0.00(+0.00%)
Jan 11, 2018 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Jan 09, 2018 0.4250 0.4250 0.4250 0 -0.02(-3.41%)
Jan 08, 2018 0.4400 0.4400 0.4400 0.4400 4,000 +0.01(+2.33%)
Jan 05, 2018 0.4300 0.4300 0.4300 0.4300 10,000 +0.00(+0.00%)
Jan 04, 2018 0.4300 0.4300 0.4300 0.4300 1,000 -0.02(-4.44%)
Jan 03, 2018 0.4500 0.4500 0.4500 0.4500 6,500 +0.00(+0.00%)
Jan 02, 2018 0.4400 0.4550 0.4400 0.4500 28,500 +0.02(+3.45%)
Dec 28, 2017 0.4350 0.4350 0.4350 0 +0.02(+3.57%)
Dec 22, 2017 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Dec 20, 2017 0.4250 0.4250 0.4250 0 -0.01(-1.16%)
Dec 19, 2017 0.4000 0.4300 0.4000 0.4300 5,000 +0.03(+7.50%)
Dec 18, 2017 0.4100 0.4100 0.4000 0.4000 15,000 -0.02(-4.76%)
Dec 15, 2017 0.4050 0.4200 0.4050 0.4200 17,500 +0.01(+2.44%)
Dec 14, 2017 0.4100 0.4100 0.4100 0.4100 1,000 -0.04(-7.87%)
Dec 13, 2017 0.3750 0.4950 0.3750 0.4450 169,500 +0.10(+30.88%)
Dec 11, 2017 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Dec 08, 2017 0.3550 0.3550 0.3500 0.3500 30,000 +0.00(+0.00%)
Dec 07, 2017 0.3800 0.3800 0.3500 0.3500 13,500 -0.03(-7.89%)
Dec 06, 2017 0.3900 0.3900 0.3800 0.3800 10,300 -0.02(-5.00%)
Dec 04, 2017 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Dec 01, 2017 0.4100 0.4100 0.4100 0.4100 5,000 +0.00(+1.23%)
Nov 29, 2017 0.4050 0.4050 0.4050 0 +0.03(+6.58%)
Nov 27, 2017 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Nov 20, 2017 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Nov 15, 2017 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Nov 10, 2017 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Nov 02, 2017 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Nov 01, 2017 0.4200 0.4200 0.3800 0.4100 36,900 -0.01(-2.38%)
Oct 31, 2017 0.4200 0.4200 0.4200 0.4200 1,000 -0.01(-2.33%)
Oct 24, 2017 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Oct 23, 2017 0.4350 0.4350 0.4200 0.4200 10,000 -0.01(-2.33%)
Oct 16, 2017 0.4300 0.4300 0.4300 0 +0.04(+10.26%)
Oct 10, 2017 0.3900 0.3900 0.3900 0 -0.01(-1.27%)
Oct 06, 2017 0.3950 0.3950 0.3950 0.3950 5,000 +0.01(+1.28%)
Oct 05, 2017 0.3900 0.3900 0.3900 0.3900 500 -0.01(-2.50%)
Sep 20, 2017 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Sep 19, 2017 0.4150 0.4200 0.4150 0.4200 23,500 +0.01(+2.44%)
Sep 14, 2017 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 13, 2017 0.4100 0.4100 0.4100 0.4100 1,000 +0.04(+10.81%)
Sep 05, 2017 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Aug 31, 2017 0.3800 0.3800 0.3800 0 -0.03(-6.17%)
Aug 30, 2017 0.4200 0.4200 0.4050 0.4050 10,500 -0.01(-3.57%)
Aug 29, 2017 0.4350 0.4350 0.4200 0.4200 12,500 -0.04(-7.69%)
Aug 28, 2017 0.4500 0.4550 0.4500 0.4550 27,500 +0.02(+3.41%)
Aug 18, 2017 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Aug 17, 2017 0.4500 0.4500 0.4500 0.4500 12,500 -0.01(-1.10%)
Aug 16, 2017 0.4550 0.4550 0.4550 0.4550 5,000 +0.01(+1.11%)
Aug 11, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 10, 2017 0.4050 0.4500 0.4050 0.4500 10,000 +0.01(+2.27%)
Aug 09, 2017 0.4000 0.4400 0.4000 0.4400 26,500 +0.05(+12.82%)
Aug 08, 2017 0.3900 0.3900 0.3900 0.3900 500 -0.01(-2.50%)
Aug 04, 2017 0.4000 0.4000 0.4000 0.4000 8,000 +0.00(+0.00%)
Aug 01, 2017 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Jul 31, 2017 0.4100 0.4100 0.4100 0.4100 10,500 -0.01(-2.38%)
Jul 28, 2017 0.4200 0.4200 0.4200 0.4200 8,000 +0.01(+2.44%)
Jul 27, 2017 0.4200 0.4200 0.4100 0.4100 3,000 +0.00(+0.00%)
Jul 26, 2017 0.4100 0.4100 0.4100 0.4100 12,500 +0.00(+0.00%)
Jul 20, 2017 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
Jul 19, 2017 0.4450 0.4450 0.4300 0.4300 3,500 +0.02(+4.88%)
Jul 18, 2017 0.4100 0.4100 0.4100 0.4100 4,730 +0.01(+2.50%)
Jul 17, 2017 0.4000 0.4000 0.4000 0.4000 500 -0.01(-1.23%)
Jul 12, 2017 0.4050 0.4050 0.4050 0 +0.01(+1.25%)
Jul 06, 2017 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Jul 03, 2017 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 30, 2017 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Jun 29, 2017 0.4400 0.4400 0.4400 0.4400 500 +0.00(+0.00%)
Jun 26, 2017 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 23, 2017 0.4000 0.4400 0.4000 0.4400 30,000 +0.06(+15.79%)
Jun 22, 2017 0.4000 0.4000 0.3800 0.3800 11,000 -0.04(-9.52%)
Jun 21, 2017 0.4250 0.4250 0.4200 0.4200 9,250 -0.05(-9.68%)
Jun 20, 2017 0.4350 0.5900 0.4350 0.4650 81,050 +0.04(+8.14%)
Jun 19, 2017 0.4350 0.4350 0.4300 0.4300 5,000 -0.01(-2.27%)
Jun 16, 2017 0.3800 0.4400 0.3800 0.4400 38,000 +0.10(+29.41%)
Jun 08, 2017 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Jun 07, 2017 0.3350 0.3350 0.3350 0.3350 500 -0.04(-11.84%)
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.