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 (%)
Nov 30, 2012 0.0008 0.0008 0.0006 0.0008 7,216,504 +0.00(+0.00%)
Nov 29, 2012 0.0008 0.0009 0.0006 0.0008 11,565,468 +0.00(+0.00%)
Nov 28, 2012 0.0008 0.0008 0.0007 0.0008 20,933,122 +0.00(+14.29%)
Nov 27, 2012 0.0007 0.0008 0.0006 0.0007 50,503,248 -0.00(-12.50%)
Nov 26, 2012 0.0009 0.0009 0.0007 0.0008 15,273,889 -0.00(-11.11%)
Nov 24, 2012 0.0008 0.0009 0.0006 0.0009 30,315,598 +0.00(+0.00%)
Nov 23, 2012 0.0008 0.0009 0.0006 0.0009 30,315,598 +0.00(+12.50%)
Nov 21, 2012 0.0010 0.0010 0.0007 0.0008 62,930,376 -0.00(-11.11%)
Nov 20, 2012 0.0011 0.0013 0.0007 0.0009 113,975,040 -0.00(-18.18%)
Nov 19, 2012 0.0012 0.0021 0.0010 0.0011 276,000,512 +0.00(+83.33%)
Nov 16, 2012 0.0007 0.0008 0.0006 0.0006 17,319,588 +0.00(+0.00%)
Nov 15, 2012 0.0008 0.0008 0.0005 0.0006 29,237,108 -0.00(-14.29%)
Nov 14, 2012 0.0010 0.0010 0.0007 0.0007 7,459,934 -0.00(-22.22%)
Nov 13, 2012 0.0010 0.0010 0.0009 0.0009 6,475,009 +0.00(+0.00%)
Nov 12, 2012 0.0010 0.0010 0.0009 0.0009 3,657,900 -0.00(-10.00%)
Nov 09, 2012 0.0011 0.0011 0.0008 0.0010 14,988,967 +0.00(+0.00%)
Nov 08, 2012 0.0012 0.0012 0.0009 0.0010 2,048,922 -0.00(-9.09%)
Nov 07, 2012 0.0012 0.0012 0.0010 0.0011 2,039,977 -0.00(-8.33%)
Nov 06, 2012 0.0012 0.0012 0.0010 0.0012 2,324,900 +0.00(+0.00%)
Nov 05, 2012 0.0012 0.0016 0.0010 0.0012 19,624,444 -0.00(-14.29%)
Nov 02, 2012 0.0016 0.0016 0.0013 0.0014 2,091,800 -0.00(-12.50%)
Nov 01, 2012 0.0015 0.0016 0.0014 0.0016 711,200 +0.00(+6.67%)
Oct 31, 2012 0.0015 0.0015 0.0015 0.0015 299,685 +0.00(+0.00%)
Oct 26, 2012 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Oct 25, 2012 0.0016 0.0018 0.0012 0.0015 2,055,600 -0.00(-16.67%)
Oct 24, 2012 0.0019 0.0020 0.0012 0.0018 3,911,867 +0.00(+0.00%)
Oct 23, 2012 0.0024 0.0024 0.0018 0.0018 7,185,121 -0.00(-10.00%)
Oct 19, 2012 0.0021 0.0021 0.0020 0.0020 92,604 -0.00(-9.09%)
Oct 18, 2012 0.0021 0.0023 0.0020 0.0022 550,102 +0.00(+4.76%)
Oct 17, 2012 0.0019 0.0022 0.0018 0.0021 537,166 -0.00(-4.55%)
Oct 16, 2012 0.0023 0.0023 0.0020 0.0022 518,241 -0.00(-4.35%)
Oct 15, 2012 0.0020 0.0023 0.0019 0.0023 2,231,000 +0.00(+4.55%)
Oct 12, 2012 0.0023 0.0023 0.0018 0.0022 3,393,198 -0.00(-4.35%)
Oct 11, 2012 0.0022 0.0024 0.0021 0.0023 1,416,735 +0.00(+9.52%)
Oct 10, 2012 0.0021 0.0024 0.0020 0.0021 5,630,734 +0.00(+5.00%)
Oct 09, 2012 0.0020 0.0021 0.0020 0.0020 2,723,000 +0.00(+0.00%)
Oct 08, 2012 0.0017 0.0020 0.0017 0.0020 1,730,833 +0.00(+0.00%)
Oct 06, 2012 0.0017 0.0020 0.0017 0.0020 2,974,100 +0.00(+0.00%)
Oct 05, 2012 0.0017 0.0020 0.0017 0.0020 2,974,100 +0.00(+0.00%)
Oct 04, 2012 0.0020 0.0022 0.0017 0.0020 4,438,900 +0.00(+0.00%)
Oct 03, 2012 0.0020 0.0020 0.0018 0.0020 11,622,200 +0.00(+11.11%)
Oct 02, 2012 0.0024 0.0024 0.0018 0.0018 276,800 -0.00(-21.74%)
Oct 01, 2012 0.0022 0.0025 0.0019 0.0023 4,548,595 -0.00(-8.00%)
Sep 28, 2012 0.0024 0.0025 0.0023 0.0025 2,892,043 +0.00(+8.70%)
Sep 27, 2012 0.0021 0.0024 0.0020 0.0023 4,226,500 +0.00(+9.52%)
Sep 26, 2012 0.0020 0.0022 0.0020 0.0021 4,203,000 +0.00(+5.00%)
Sep 25, 2012 0.0019 0.0020 0.0017 0.0020 4,801,960 +0.00(+17.65%)
Sep 24, 2012 0.0019 0.0020 0.0017 0.0017 3,383,376 -0.00(-5.56%)
Sep 21, 2012 0.0018 0.0020 0.0018 0.0018 4,378,333 -0.00(-10.00%)
Sep 20, 2012 0.0020 0.0020 0.0018 0.0020 3,449,157 +0.00(+0.00%)
Sep 19, 2012 0.0020 0.0021 0.0019 0.0020 3,979,467 -0.00(-4.76%)
Sep 18, 2012 0.0020 0.0022 0.0018 0.0021 3,329,940 -0.00(-4.55%)
Sep 17, 2012 0.0022 0.0022 0.0018 0.0022 5,402,040 +0.00(+4.76%)
Sep 14, 2012 0.0019 0.0022 0.0019 0.0021 441,000 +0.00(+0.00%)
Sep 13, 2012 0.0019 0.0022 0.0019 0.0021 210,000 -0.00(-4.55%)
Sep 12, 2012 0.0020 0.0022 0.0017 0.0022 8,709,981 +0.00(+10.00%)
Sep 11, 2012 0.0021 0.0023 0.0019 0.0020 7,487,000 -0.00(-13.04%)
Sep 10, 2012 0.0022 0.0025 0.0021 0.0023 1,683,298 +0.00(+9.52%)
Sep 07, 2012 0.0023 0.0027 0.0020 0.0021 10,225,062 -0.00(-8.70%)
Sep 06, 2012 0.0029 0.0030 0.0022 0.0023 5,800,068 -0.00(-14.81%)
Sep 05, 2012 0.0020 0.0029 0.0020 0.0027 4,610,570 +0.00(+35.00%)
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.