Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bio-Matrix Scientific Group Inc (OP: BMSN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 26, 2012 0.0024 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Jan 23, 2012 0.0024 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Jan 19, 2012 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Jan 18, 2012 0.0024 0.0024 0.0024 0.0024 499 +0.00(+4.35%)
Jan 10, 2012 0.0023 0.0023 0.0023 0 +0.00(+9.52%)
Jan 04, 2012 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Dec 30, 2011 0.0021 0.0030 0.0021 0.0021 248,232 -0.00(-30.00%)
Dec 29, 2011 0.0042 0.0042 0.0020 0.0030 154,880 -0.00(-26.83%)
Dec 28, 2011 0.0041 0.0041 0.0041 0.0041 333 -0.00(-6.82%)
Dec 27, 2011 0.0040 0.0044 0.0040 0.0044 114,641 +0.00(+10.00%)
Dec 20, 2011 0.0040 0.0040 0.0040 0.0040 0 -0.00(-20.00%)
Dec 19, 2011 0.0050 0.0050 0.0050 0.0050 15,833 +0.00(+0.00%)
Dec 15, 2011 0.0050 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 13, 2011 0.0050 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 09, 2011 0.0050 0.0050 0.0050 0.0050 0 -0.00(-16.67%)
Dec 08, 2011 0.0060 0.0060 0.0060 0.0060 3,632 +0.00(+0.00%)
Dec 06, 2011 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Dec 05, 2011 0.0060 0.0060 0.0060 0.0060 3,000 +0.00(+0.00%)
Dec 01, 2011 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Nov 30, 2011 0.0060 0.0060 0.0060 0.0060 3,333 +0.00(+0.00%)
Nov 29, 2011 0.0060 0.0060 0.0060 0.0060 1,300 +0.00(+0.00%)
Nov 28, 2011 0.0060 0.0060 0.0060 0.0060 382 +0.00(+0.00%)
Nov 25, 2011 0.0060 0.0060 0.0060 0.0060 5,000 +0.00(+0.00%)
Nov 22, 2011 0.0060 0.0060 0.0060 0.0060 0 -0.00(-40.00%)
Nov 18, 2011 0.0100 0.0100 0.0100 0 +0.01(+150.00%)
Nov 17, 2011 0.0040 0.0040 0.0040 0.0040 9,000 +0.00(+0.00%)
Nov 15, 2011 0.0040 0.0040 0.0040 0 -0.00(-20.00%)
Nov 14, 2011 0.0050 0.0070 0.0050 0.0050 34,156 +0.00(+0.00%)
Nov 11, 2011 0.0050 0.0050 0.0050 0.0050 333 +0.00(+0.00%)
Nov 09, 2011 0.0050 0.0050 0.0050 0 -0.00(-28.57%)
Nov 08, 2011 0.0070 0.0070 0.0070 0.0070 153 +0.00(+0.00%)
Nov 07, 2011 0.0070 0.0070 0.0070 0.0070 8,333 +0.00(+0.00%)
Nov 03, 2011 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Nov 01, 2011 0.0070 0.0070 0.0070 0 +0.00(+75.00%)
Oct 31, 2011 0.0040 0.0040 0.0040 0.0040 333 +0.00(+0.00%)
Oct 27, 2011 0.0040 0.0040 0.0040 0 -0.00(-20.00%)
Oct 24, 2011 0.0050 0.0050 0.0050 0 +0.00(+127.27%)
Oct 20, 2011 0.0022 0.0022 0.0022 0.0022 0 -0.00(-56.00%)
Oct 19, 2011 0.0040 0.0050 0.0021 0.0050 81,467 -0.00(-1.96%)
Oct 13, 2011 0.0051 0.0051 0.0051 0 +0.00(+27.50%)
Oct 11, 2011 0.0040 0.0040 0.0040 0 -0.00(-20.00%)
Oct 07, 2011 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 04, 2011 0.0050 0.0050 0.0050 0 -0.00(-16.67%)
Sep 30, 2011 0.0060 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 27, 2011 0.0060 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 22, 2011 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 21, 2011 0.0070 0.0070 0.0060 0.0060 11,000 -0.00(-15.49%)
Sep 15, 2011 0.0071 0.0071 0.0071 0 +0.00(+1.43%)
Sep 09, 2011 0.0070 0.0070 0.0070 0.0070 0 +0.00(+9.37%)
Sep 08, 2011 0.0064 0.0064 0.0064 0.0064 2,666 +0.00(+6.67%)
Sep 06, 2011 0.0060 0.0060 0.0060 0 -0.01(-50.41%)
Sep 01, 2011 0.0121 0.0121 0.0121 0 -0.00(-3.20%)
Aug 31, 2011 0.0122 0.0125 0.0121 0.0125 55,344 +0.00(+2.46%)
Aug 30, 2011 0.0122 0.0122 0.0122 0.0122 20,000 -0.01(-39.00%)
Aug 26, 2011 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 24, 2011 0.0200 0.0200 0.0200 0.0200 0 +0.01(+63.93%)
Aug 23, 2011 0.0122 0.0245 0.0122 0.0122 13,809 +0.00(+0.00%)
Aug 22, 2011 0.0122 0.0122 0.0122 0.0122 250 +0.00(+0.83%)
Aug 18, 2011 0.0121 0.0121 0.0121 0 -0.00(-0.82%)
Aug 12, 2011 0.0122 0.0122 0.0122 0 +0.00(+0.00%)
Aug 10, 2011 0.0122 0.0122 0.0122 0 -0.00(-3.17%)
Aug 08, 2011 0.0126 0.0126 0.0126 0.0126 0 +0.00(+0.00%)
Aug 05, 2011 0.0135 0.0135 0.0126 0.0126 54,650 +0.00(+0.00%)
Aug 03, 2011 0.0126 0.0126 0.0126 0 +0.00(+3.28%)
Aug 01, 2011 0.0122 0.0122 0.0122 0 +0.00(+0.00%)
Jul 29, 2011 0.0122 0.0122 0.0122 0.0122 2,333 +0.00(+0.83%)
Jul 27, 2011 0.0121 0.0121 0.0121 0 -0.00(-8.33%)
Jul 26, 2011 0.0132 0.0132 0.0132 0.0132 699 +0.00(+9.09%)
Jul 25, 2011 0.0121 0.0121 0.0121 0.0121 10,000 -0.00(-13.57%)
Jul 22, 2011 0.0140 0.0140 0.0140 0.0140 128,290 -0.00(-26.32%)
Jul 21, 2011 0.0195 0.0195 0.0190 0.0190 35,736 -0.00(-2.56%)
Jul 20, 2011 0.0141 0.0195 0.0141 0.0195 15,166 +0.01(+38.30%)
Jul 19, 2011 0.0180 0.0180 0.0141 0.0141 50,496 -0.00(-25.79%)
Jul 18, 2011 0.0200 0.0200 0.0190 0.0190 20,000 +0.01(+46.15%)
Jul 15, 2011 0.0130 0.0130 0.0130 0.0130 2,000 -0.00(-7.80%)
Jul 14, 2011 0.0141 0.0141 0.0141 0.0141 61,080 -0.00(-17.06%)
Jul 13, 2011 0.0170 0.0170 0.0170 0.0170 21,775 +0.00(+0.00%)
Jul 11, 2011 0.0170 0.0170 0.0170 0 +0.00(+9.68%)
Jul 01, 2011 0.0155 0.0155 0.0155 0 -0.00(-11.43%)
Jun 27, 2011 0.0175 0.0175 0.0175 0 -0.01(-30.00%)
Jun 23, 2011 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 22, 2011 0.0250 0.0250 0.0250 0.0250 18,000 +0.01(+25.00%)
Jun 21, 2011 0.0200 0.0300 0.0200 0.0200 195,080 +0.01(+53.85%)
Jun 20, 2011 0.0130 0.0130 0.0130 0.0130 10,806 +0.00(+0.00%)
Jun 17, 2011 0.0130 0.0130 0.0130 0.0130 4,000 -0.01(-35.00%)
Jun 16, 2011 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Jun 14, 2011 0.0200 0.0200 0.0200 0.0200 0 +0.01(+53.85%)
Jun 13, 2011 0.0130 0.0130 0.0130 0.0130 25,000 -0.01(-31.58%)
Jun 10, 2011 0.0140 0.0190 0.0140 0.0190 9,100 +0.00(+35.71%)
Jun 09, 2011 0.0160 0.0160 0.0140 0.0140 46,499 -0.00(-26.32%)
Jun 06, 2011 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Jun 03, 2011 0.0170 0.0200 0.0170 0.0200 21,220 +0.00(+17.65%)
May 24, 2011 0.0170 0.0170 0.0170 0.0170 17,500 -0.00(-2.86%)
May 20, 2011 0.0175 0.0175 0.0175 0 -0.00(-12.50%)
May 19, 2011 0.0240 0.0240 0.0200 0.0200 56,400 -0.00(-2.44%)
May 18, 2011 0.0200 0.0205 0.0200 0.0205 5,200 -0.00(-2.38%)
May 16, 2011 0.0210 0.0210 0.0210 0 -0.00(-6.67%)
May 13, 2011 0.0225 0.0225 0.0225 0.0225 31,500 +0.00(+9.76%)
May 12, 2011 0.0205 0.0205 0.0205 0.0205 25,000 +0.00(+0.99%)
May 11, 2011 0.0249 0.0249 0.0203 0.0203 73,388 -0.00(-12.88%)
May 10, 2011 0.0298 0.0350 0.0233 0.0233 34,500 +0.00(+0.43%)
May 09, 2011 0.0240 0.0240 0.0232 0.0232 10,000 +0.00(+0.00%)
May 06, 2011 0.0232 0.0232 0.0232 0.0232 213 +0.00(+0.00%)
May 05, 2011 0.0232 0.0232 0.0232 0.0232 1,099 -0.01(-33.71%)
May 04, 2011 0.0340 0.0350 0.0340 0.0350 9,400 +0.00(+0.00%)
May 03, 2011 0.0220 0.0350 0.0220 0.0350 30,200 +0.01(+17.85%)
May 02, 2011 0.0220 0.0297 0.0220 0.0297 14,605 +0.01(+29.13%)
Apr 29, 2011 0.0300 0.0300 0.0230 0.0230 34,395 -0.00(-8.00%)
Apr 28, 2011 0.0250 0.0300 0.0240 0.0250 31,500 +0.00(+19.05%)
Apr 27, 2011 0.0250 0.0250 0.0210 0.0210 4,000 +0.00(+0.00%)
Apr 25, 2011 0.0210 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Apr 21, 2011 0.0200 0.0250 0.0200 0.0210 7,407 +0.00(+5.00%)
Apr 20, 2011 0.0200 0.0200 0.0200 0.0200 3,000 -0.00(-4.76%)
Apr 15, 2011 0.0210 0.0210 0.0210 0.0210 0 -0.00(-12.50%)
Apr 13, 2011 0.0240 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Apr 12, 2011 0.0300 0.0300 0.0240 0.0240 6,166 -0.01(-20.00%)
Apr 11, 2011 0.0210 0.0300 0.0210 0.0300 110,900 +0.01(+42.86%)
Apr 08, 2011 0.0240 0.0250 0.0210 0.0210 15,000 -0.00(-4.55%)
Apr 07, 2011 0.0220 0.0220 0.0220 0.0220 60,815 +0.00(+0.00%)
Apr 06, 2011 0.0210 0.0220 0.0210 0.0220 60,000 +0.00(+4.76%)
Apr 05, 2011 0.0210 0.0210 0.0210 0.0210 599 +0.00(+0.00%)
Apr 04, 2011 0.0210 0.0240 0.0210 0.0210 12,291 +0.00(+0.00%)
Apr 01, 2011 0.0210 0.0210 0.0210 0.0210 20,000 +0.00(+0.00%)
Mar 31, 2011 0.0210 0.0210 0.0210 0.0210 35,000 +0.00(+0.00%)
Mar 29, 2011 0.0210 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Mar 28, 2011 0.0210 0.0210 0.0210 0.0210 600 -0.00(-15.66%)
Mar 25, 2011 0.0249 0.0249 0.0249 0.0249 16,300 +0.00(+18.57%)
Mar 24, 2011 0.0210 0.0210 0.0210 0.0210 43,400 +0.00(+0.00%)
Mar 21, 2011 0.0210 0.0210 0.0210 0.0210 0 -0.00(-4.55%)
Mar 18, 2011 0.0240 0.0240 0.0220 0.0220 6,666 +0.00(+0.00%)
Mar 17, 2011 0.0211 0.0220 0.0210 0.0220 35,333 +0.00(+4.76%)
Mar 16, 2011 0.0300 0.0300 0.0210 0.0210 9,000 -0.01(-29.77%)
Mar 15, 2011 0.0299 0.0299 0.0299 0.0299 12,500 +0.01(+42.38%)
Mar 14, 2011 0.0210 0.0210 0.0210 0.0210 166 +0.00(+3.45%)
Mar 10, 2011 0.0203 0.0203 0.0203 0.0203 0 -0.01(-32.11%)
Mar 09, 2011 0.0250 0.0299 0.0200 0.0299 183,722 +0.00(+19.60%)
Mar 08, 2011 0.0250 0.0250 0.0206 0.0250 98,368 +0.00(+0.00%)
Mar 07, 2011 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-7.41%)
Mar 04, 2011 0.0270 0.0270 0.0270 0.0270 3,483 +0.00(+0.00%)
Mar 03, 2011 0.0270 0.0270 0.0270 0.0270 3,766 +0.00(+3.85%)
Mar 02, 2011 0.0300 0.0300 0.0260 0.0260 23,417 +0.00(+0.00%)
Mar 01, 2011 0.0260 0.0260 0.0260 0.0260 1,000 +0.00(+0.00%)
Feb 28, 2011 0.0280 0.0280 0.0260 0.0260 37,600 -0.00(-7.14%)
Feb 25, 2011 0.0280 0.0280 0.0280 0.0280 1,666 -0.00(-6.67%)
Feb 24, 2011 0.0300 0.0300 0.0299 0.0300 75,068 +0.00(+12.78%)
Feb 23, 2011 0.0270 0.0270 0.0266 0.0266 16,000 -0.00(-1.48%)
Feb 22, 2011 0.0240 0.0270 0.0240 0.0270 23,547 +0.00(+1.50%)
Feb 18, 2011 0.0350 0.0350 0.0266 0.0266 2,637 -0.01(-23.78%)
Feb 17, 2011 0.0300 0.0349 0.0300 0.0349 22,000 +0.01(+24.64%)
Feb 14, 2011 0.0280 0.0280 0.0280 0 +0.00(+12.00%)
Feb 10, 2011 0.0250 0.0250 0.0250 0 -0.00(-10.71%)
Feb 09, 2011 0.0280 0.0280 0.0280 0.0280 37,216 +0.00(+0.00%)
Feb 08, 2011 0.0281 0.0300 0.0270 0.0280 118,200 -0.00(-0.36%)
Feb 07, 2011 0.0340 0.0340 0.0281 0.0281 19,250 -0.01(-17.35%)
Feb 04, 2011 0.0399 0.0400 0.0340 0.0340 82,950 -0.01(-14.79%)
Feb 03, 2011 0.0350 0.0399 0.0350 0.0399 6,000 +0.01(+17.35%)
Feb 02, 2011 0.0400 0.0400 0.0340 0.0340 60,600 -0.01(-15.00%)
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.