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 (%)
Sep 18, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 17, 2020 0.2701 0.2900 0.2600 0.2600 43,110 +0.00(+0.00%)
Sep 16, 2020 0.3499 0.3499 0.2600 0.2600 572 -0.11(-29.73%)
Sep 15, 2020 0.3200 0.3700 0.1400 0.3700 25,062 +0.05(+15.62%)
Sep 14, 2020 0.3500 0.3500 0.3200 0.3200 303 +0.00(+0.00%)
Sep 11, 2020 0.3200 0.3200 0.3200 0.3200 300 -0.08(-19.80%)
Sep 10, 2020 0.2020 0.3990 0.2020 0.3990 3,105 +0.06(+17.35%)
Sep 09, 2020 0.2000 0.3400 0.2000 0.3400 4,431 +0.09(+36.00%)
Sep 08, 2020 0.2400 0.3195 0.2400 0.2500 6,327 -0.09(-26.47%)
Sep 04, 2020 0.3400 0.3400 0.3400 0.3400 3,400 +0.00(+0.00%)
Sep 03, 2020 0.3495 0.3495 0.3400 0.3400 2,706 -0.06(-15.00%)
Sep 02, 2020 0.2000 0.4000 0.2000 0.4000 1,475 +0.08(+25.00%)
Sep 01, 2020 0.3100 0.3600 0.3000 0.3200 15,960 -0.06(-15.79%)
Aug 31, 2020 0.4000 0.4000 0.3200 0.3800 1,226 -0.02(-5.00%)
Aug 28, 2020 0.2000 0.4100 0.2000 0.4000 4,700 +0.02(+5.68%)
Aug 27, 2020 0.4100 0.4100 0.3000 0.3785 5,335 -0.03(-7.68%)
Aug 26, 2020 0.3300 0.4100 0.3300 0.4100 20,490 +0.08(+24.24%)
Aug 25, 2020 0.2000 0.3600 0.2000 0.3300 5,156 +0.03(+10.00%)
Aug 24, 2020 0.3000 0.3300 0.3000 0.3000 3,538 -0.05(-14.29%)
Aug 21, 2020 0.3750 0.3750 0.3500 0.3500 3,300 +0.00(+0.00%)
Aug 20, 2020 0.3750 0.3750 0.3500 0.3500 283 -0.04(-9.79%)
Aug 19, 2020 0.3400 0.4050 0.3400 0.3880 61,124 +0.07(+21.25%)
Aug 18, 2020 0.2500 0.4000 0.2500 0.3200 6,772 +0.02(+6.67%)
Aug 17, 2020 0.3000 0.3100 0.3000 0.3000 6,565 -0.01(-3.23%)
Aug 14, 2020 0.3100 0.3100 0.3100 125 +0.00(+0.00%)
Aug 13, 2020 0.3000 0.3650 0.3000 0.3100 15,587 +0.01(+3.33%)
Aug 12, 2020 0.3175 0.3250 0.3000 0.3000 3,705 +0.00(+0.00%)
Aug 11, 2020 0.3600 0.3600 0.3000 0.3000 16,253 -0.03(-7.69%)
Aug 10, 2020 0.3600 0.3600 0.3200 0.3250 8,200 +0.01(+1.56%)
Aug 07, 2020 0.3800 0.3800 0.3200 0.3200 75,900 -0.04(-11.11%)
Aug 06, 2020 0.3550 0.3799 0.3500 0.3600 26,781 -0.02(-5.26%)
Aug 05, 2020 0.3800 0.3899 0.3550 0.3800 14,160 -0.02(-5.00%)
Aug 04, 2020 0.3500 0.4000 0.3500 0.4000 25,014 -0.04(-9.09%)
Aug 03, 2020 0.4500 0.4500 0.3500 0.4400 7,890 +0.00(+0.00%)
Jul 31, 2020 0.3750 0.4400 0.3750 0.4400 34,500 +0.07(+17.33%)
Jul 30, 2020 0.4100 0.5279 0.3750 0.3750 53,018 -0.15(-29.23%)
Jul 29, 2020 0.4050 0.5800 0.4050 0.5299 58,939 -0.05(-8.62%)
Jul 28, 2020 0.6100 0.8300 0.3300 0.5799 380,579 -0.08(-12.07%)
Jul 27, 2020 0.3979 0.6998 0.3300 0.6595 161,292 +0.26(+65.75%)
Jul 24, 2020 0.2850 0.3979 0.2301 0.3979 112,300 +0.11(+39.37%)
Jul 23, 2020 0.2500 0.2898 0.2200 0.2855 175,671 +0.09(+42.75%)
Jul 22, 2020 0.1480 0.2499 0.1480 0.2000 134,490 +0.06(+45.99%)
Jul 21, 2020 0.1480 0.1580 0.1245 0.1370 39,470 +0.01(+10.04%)
Jul 20, 2020 0.1000 0.1449 0.0910 0.1245 13,341 -0.03(-21.20%)
Jul 17, 2020 0.1399 0.1580 0.1399 0.1580 17,100 +0.02(+12.94%)
Jul 16, 2020 0.1399 0.1399 0.1399 0.1399 200 -0.00(-0.07%)
Jul 15, 2020 0.0766 0.1580 0.0766 0.1400 27,866 -0.01(-6.04%)
Jul 14, 2020 0.1490 0.1490 0.1490 26 +0.00(+0.00%)
Jul 13, 2020 0.1449 0.1490 0.1245 0.1490 2,290 +0.03(+24.17%)
Jul 10, 2020 0.1200 0.1200 0.1200 17 +0.00(+0.00%)
Jul 09, 2020 0.1200 0.1200 0.1200 14 +0.00(+0.00%)
Jul 08, 2020 0.1200 0.1200 0.1200 51 +0.00(+0.00%)
Jul 07, 2020 0.1200 0.1200 0.1200 0.1200 1,130 -0.03(-20.00%)
Jul 06, 2020 0.1500 0.1500 0.1500 83 +0.00(+0.00%)
Jul 02, 2020 0.1060 0.1999 0.0975 0.1500 47,000 +0.05(+50.00%)
Jul 01, 2020 0.0882 0.1000 0.0882 0.1000 1,970 -0.01(-6.98%)
Jun 30, 2020 0.1100 0.1100 0.0711 0.1075 11,675 -0.00(-2.27%)
Jun 29, 2020 0.1100 0.1100 0.1100 0.1100 1,501 +0.01(+4.76%)
Jun 26, 2020 0.0710 0.1050 0.0710 0.1050 2,800 +0.00(+5.00%)
Jun 25, 2020 0.1000 0.1000 0.1000 5 +0.00(+0.00%)
Jun 24, 2020 0.1000 0.1000 0.1000 2 +0.00(+0.00%)
Jun 23, 2020 0.0729 0.1000 0.0710 0.1000 2,564 +0.03(+40.85%)
Jun 22, 2020 0.0710 0.0710 0.0710 2 +0.00(+0.00%)
Jun 19, 2020 0.0710 0.0710 0.0710 0.0710 6,500 -0.00(-2.07%)
Jun 18, 2020 0.0725 0.0725 0.0725 0.0725 541 +0.00(+2.11%)
Jun 17, 2020 0.1230 0.1230 0.0710 0.0710 1,721 +0.00(+0.00%)
Jun 16, 2020 0.0710 0.0710 0.0710 0.0710 1,925 -0.02(-21.98%)
Jun 15, 2020 0.1249 0.1249 0.0910 0.0910 2,120 -0.03(-27.14%)
Jun 12, 2020 0.1398 0.1398 0.1000 0.1249 1,900 +0.02(+24.90%)
Jun 11, 2020 0.1289 0.1400 0.0710 0.1000 6,788 +0.03(+42.86%)
Jun 10, 2020 0.0700 0.0700 0.0700 2 +0.00(+0.00%)
Jun 09, 2020 0.0700 0.0700 0.0700 0.0700 604 -0.00(-6.67%)
Jun 08, 2020 0.1289 0.1289 0.0750 0.0750 263 -0.07(-50.00%)
Jun 05, 2020 0.1244 0.1777 0.0720 0.1500 5,900 +0.08(+108.04%)
Jun 04, 2020 0.0753 0.0757 0.0710 0.0721 9,821 +0.00(+1.55%)
Jun 03, 2020 0.1800 0.1800 0.0710 0.0710 3,855 -0.00(-6.21%)
Jun 02, 2020 0.0705 0.1999 0.0705 0.0757 2,691 +0.01(+8.14%)
Jun 01, 2020 0.0700 0.0700 0.0700 2 +0.00(+0.00%)
May 29, 2020 0.1000 0.1000 0.0700 0.0700 500 +0.00(+0.00%)
May 28, 2020 0.1000 0.1000 0.0700 0.0700 10,183 -0.03(-30.00%)
May 27, 2020 0.0700 0.1000 0.0700 0.1000 5,927 +0.00(+0.00%)
May 26, 2020 0.0700 0.1000 0.0700 0.1000 1,355 +0.03(+42.86%)
May 22, 2020 0.0700 0.0850 0.0700 0.0700 25,400 +0.00(+0.00%)
May 21, 2020 0.0850 0.0850 0.0700 0.0700 91,987 -0.01(-12.50%)
May 20, 2020 0.0800 0.0825 0.0800 0.0800 13,930 +0.00(+0.00%)
May 19, 2020 0.0800 0.0800 0.0780 0.0800 1,331 +0.01(+14.29%)
May 18, 2020 0.0800 0.0800 0.0700 0.0700 1,054 -0.01(-17.65%)
May 15, 2020 0.0850 0.0850 0.0800 0.0850 9,500 +0.01(+21.43%)
May 14, 2020 0.0775 0.0775 0.0700 0.0700 15,190 -0.01(-12.50%)
May 13, 2020 0.0725 0.0800 0.0700 0.0800 18,119 +0.00(+0.00%)
May 12, 2020 0.0720 0.0800 0.0570 0.0800 36,905 +0.01(+23.08%)
May 11, 2020 0.0650 0.0650 0.0650 60 +0.00(+0.00%)
May 08, 2020 0.0800 0.0800 0.0550 0.0650 71,100 -0.01(-7.14%)
May 07, 2020 0.0700 0.0700 0.0600 0.0700 25,889 +0.00(+0.00%)
May 06, 2020 0.0650 0.0700 0.0600 0.0700 41,659 +0.00(+0.00%)
May 05, 2020 0.0650 0.0900 0.0650 0.0700 43,233 -0.01(-12.50%)
May 04, 2020 0.1000 0.1000 0.0650 0.0800 10,705 +0.00(+0.00%)
May 01, 2020 0.0800 0.0800 0.0700 0.0800 2,300 -0.02(-20.00%)
Apr 30, 2020 0.1300 0.1400 0.1000 0.1000 37,065 -0.04(-25.93%)
Apr 29, 2020 0.1500 0.1500 0.1300 0.1350 23,458 +0.13(+134900.00%)
Feb 18, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 14, 2020 0.0001 0.0001 0.0001 0.0001 50,000 +0.00(+0.00%)
Feb 13, 2020 0.0001 0.0001 0.0001 0.0001 142,000 +0.00(+0.00%)
Feb 12, 2020 0.0001 0.0001 0.0001 0.0001 500,000 +0.00(+0.00%)
Feb 11, 2020 0.0001 0.0001 0.0001 0.0001 110,000 +0.00(+0.00%)
Feb 10, 2020 0.0001 0.0001 0.0001 0.0001 88,400 +0.00(+0.00%)
Feb 07, 2020 0.0001 0.0001 0.0001 0.0001 100,000 +0.00(+0.00%)
Feb 06, 2020 0.0001 0.0001 0.0001 0.0001 2,632,900 +0.00(+0.00%)
Feb 05, 2020 0.0001 0.0001 0.0001 0.0001 751,000 +0.00(+0.00%)
Feb 04, 2020 0.0001 0.0001 0.0001 0.0001 3,054,000 +0.00(+0.00%)
Feb 03, 2020 0.0001 0.0001 0.0001 0.0001 3,594,499 -0.00(-90.00%)
Jan 31, 2020 0.0001 0.0010 0.0001 0.0010 10,100 +0.00(+900.00%)
Jan 30, 2020 0.0001 0.0001 0.0001 0.0001 250,000 +0.00(+0.00%)
Jan 27, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 24, 2020 0.0001 0.0001 0.0001 0.0001 101,000 +0.00(+0.00%)
Jan 22, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 16, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 15, 2020 0.0001 0.0001 0.0001 0.0001 2,303,001 +0.00(+0.00%)
Jan 14, 2020 0.0001 0.0001 0.0001 0.0001 2,000 +0.00(+0.00%)
Jan 13, 2020 0.0001 0.0001 0.0001 0.0001 138,860 +0.00(+0.00%)
Jan 10, 2020 0.0001 0.0001 0.0001 0.0001 6,003 +0.00(+0.00%)
Jan 09, 2020 0.0001 0.0001 0.0001 0.0001 203,000 +0.00(+0.00%)
Jan 08, 2020 0.0001 0.0001 0.0001 0.0001 4,500 +0.00(+0.00%)
Jan 07, 2020 0.0001 0.0001 0.0001 0.0001 5,000 +0.00(+0.00%)
Jan 06, 2020 0.0001 0.0001 0.0001 0.0001 1,004,000 +0.00(+0.00%)
Dec 31, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 26, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 24, 2019 0.0001 0.0001 0.0001 0.0001 255,000 +0.00(+0.00%)
Dec 23, 2019 0.0001 0.0001 0.0001 0.0001 865,000 +0.00(+0.00%)
Dec 20, 2019 0.0001 0.0001 0.0001 0.0001 822,100 +0.00(+0.00%)
Dec 17, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 16, 2019 0.0001 0.0001 0.0001 0.0001 15,074,986 +0.00(+0.00%)
Dec 13, 2019 0.0001 0.0001 0.0001 0.0001 250,000 +0.00(+0.00%)
Dec 12, 2019 0.0001 0.0001 0.0001 0.0001 500,000 +0.00(+0.00%)
Dec 11, 2019 0.0001 0.0001 0.0001 0.0001 2,110,000 +0.00(+0.00%)
Dec 09, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 02, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 27, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 25, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 15, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 14, 2019 0.0001 0.0001 0.0001 0.0001 3,834,567 +0.00(+0.00%)
Nov 01, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 24, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 23, 2019 0.0001 0.0001 0.0001 0.0001 800,000 +0.00(+0.00%)
Oct 22, 2019 0.0001 0.0001 0.0001 0.0001 600 +0.00(+0.00%)
Oct 21, 2019 0.0001 0.0001 0.0001 0.0001 453,750 +0.00(+0.00%)
Oct 14, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 11, 2019 0.0001 0.0001 0.0001 0.0001 50,000 +0.00(+0.00%)
Oct 10, 2019 0.0001 0.0001 0.0001 0.0001 100,000 +0.00(+0.00%)
Oct 09, 2019 0.0001 0.0001 0.0001 0.0001 400,100 +0.00(+0.00%)
Oct 08, 2019 0.0001 0.0001 0.0001 0.0001 1,000,000 +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.