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 (%)
Oct 31, 2013 0.0018 0.0019 0.0018 0.0018 36,190,364 +0.00(+0.00%)
Oct 30, 2013 0.0020 0.0020 0.0017 0.0018 42,112,008 -0.00(-10.00%)
Oct 29, 2013 0.0019 0.0020 0.0018 0.0020 19,587,422 +0.00(+5.26%)
Oct 28, 2013 0.0019 0.0021 0.0018 0.0019 21,892,788 +0.00(+0.00%)
Oct 25, 2013 0.0019 0.0020 0.0019 0.0019 30,862,944 -0.00(-5.00%)
Oct 24, 2013 0.0020 0.0021 0.0019 0.0020 31,019,556 +0.00(+0.00%)
Oct 23, 2013 0.0020 0.0023 0.0019 0.0020 60,487,308 +0.00(+0.00%)
Oct 22, 2013 0.0023 0.0023 0.0020 0.0020 58,448,640 -0.00(-4.76%)
Oct 21, 2013 0.0023 0.0024 0.0021 0.0021 60,393,188 -0.00(-12.50%)
Oct 18, 2013 0.0023 0.0024 0.0022 0.0024 21,032,020 +0.00(+4.35%)
Oct 17, 2013 0.0026 0.0026 0.0021 0.0023 11,093,109 -0.00(-8.00%)
Oct 16, 2013 0.0024 0.0027 0.0023 0.0025 16,004,877 +0.00(+0.00%)
Oct 15, 2013 0.0024 0.0025 0.0022 0.0025 11,247,580 +0.00(+8.70%)
Oct 14, 2013 0.0024 0.0025 0.0021 0.0023 7,989,854 +0.00(+4.55%)
Oct 11, 2013 0.0026 0.0027 0.0019 0.0022 29,366,068 -0.00(-15.38%)
Oct 10, 2013 0.0024 0.0029 0.0023 0.0026 165,181,856 +0.00(+18.18%)
Oct 09, 2013 0.0019 0.0022 0.0017 0.0022 85,744,656 +0.00(+10.00%)
Oct 08, 2013 0.0021 0.0022 0.0017 0.0020 68,552,976 -0.00(-9.09%)
Oct 07, 2013 0.0024 0.0024 0.0021 0.0022 64,890,984 -0.00(-8.33%)
Oct 04, 2013 0.0025 0.0026 0.0022 0.0024 78,857,720 -0.00(-7.69%)
Oct 03, 2013 0.0029 0.0029 0.0024 0.0026 30,797,972 -0.00(-7.14%)
Oct 02, 2013 0.0025 0.0028 0.0023 0.0028 28,319,994 +0.00(+12.00%)
Oct 01, 2013 0.0027 0.0028 0.0024 0.0025 25,126,644 -0.00(-7.41%)
Sep 27, 2013 0.0029 0.0029 0.0026 0.0027 27,399,946 -0.00(-3.57%)
Sep 26, 2013 0.0037 0.0038 0.0027 0.0028 148,613,680 -0.00(-17.65%)
Sep 25, 2013 0.0032 0.0038 0.0031 0.0034 85,881,608 +0.00(+13.33%)
Sep 24, 2013 0.0030 0.0030 0.0028 0.0030 12,848,614 +0.00(+0.00%)
Sep 23, 2013 0.0030 0.0031 0.0029 0.0030 7,728,252 -0.00(-3.23%)
Sep 20, 2013 0.0031 0.0032 0.0029 0.0031 11,088,854 +0.00(+0.00%)
Sep 19, 2013 0.0031 0.0032 0.0030 0.0031 11,793,680 +0.00(+0.00%)
Sep 18, 2013 0.0032 0.0032 0.0030 0.0031 10,683,548 -0.00(-3.13%)
Sep 17, 2013 0.0031 0.0032 0.0028 0.0032 13,660,927 +0.00(+3.23%)
Sep 16, 2013 0.0031 0.0032 0.0029 0.0031 21,901,374 +0.00(+3.33%)
Sep 13, 2013 0.0026 0.0030 0.0025 0.0030 12,115,377 +0.00(+15.38%)
Sep 12, 2013 0.0029 0.0029 0.0022 0.0026 47,007,496 -0.00(-10.34%)
Sep 11, 2013 0.0029 0.0030 0.0028 0.0029 13,609,995 -0.00(-3.33%)
Sep 10, 2013 0.0032 0.0032 0.0028 0.0030 19,737,224 -0.00(-3.23%)
Sep 09, 2013 0.0029 0.0031 0.0029 0.0031 18,344,928 +0.00(+6.90%)
Sep 06, 2013 0.0031 0.0031 0.0029 0.0029 13,856,919 -0.00(-6.45%)
Sep 05, 2013 0.0031 0.0031 0.0029 0.0031 13,424,142 +0.00(+0.00%)
Sep 04, 2013 0.0032 0.0032 0.0030 0.0031 12,263,669 +0.00(+0.00%)
Sep 03, 2013 0.0031 0.0032 0.0030 0.0031 8,702,129 +0.00(+0.00%)
Aug 30, 2013 0.0030 0.0032 0.0029 0.0031 18,046,242 +0.00(+3.33%)
Aug 29, 2013 0.0031 0.0033 0.0030 0.0030 21,129,760 -0.00(-6.25%)
Aug 28, 2013 0.0032 0.0033 0.0031 0.0032 9,065,398 +0.00(+3.23%)
Aug 27, 2013 0.0032 0.0033 0.0031 0.0031 15,776,236 -0.00(-3.13%)
Aug 26, 2013 0.0031 0.0033 0.0030 0.0032 16,846,064 +0.00(+0.00%)
Aug 23, 2013 0.0030 0.0032 0.0030 0.0032 7,444,451 +0.00(+0.00%)
Aug 22, 2013 0.0032 0.0033 0.0030 0.0032 6,149,401 +0.00(+3.23%)
Aug 21, 2013 0.0033 0.0033 0.0030 0.0031 13,208,811 +0.00(+3.33%)
Aug 20, 2013 0.0033 0.0033 0.0030 0.0030 7,839,902 -0.00(-9.09%)
Aug 19, 2013 0.0032 0.0034 0.0032 0.0033 22,930,378 +0.00(+3.12%)
Aug 16, 2013 0.0030 0.0032 0.0030 0.0032 7,453,163 +0.00(+3.23%)
Aug 15, 2013 0.0032 0.0032 0.0030 0.0031 9,737,570 +0.00(+0.00%)
Aug 14, 2013 0.0031 0.0032 0.0029 0.0031 12,247,797 +0.00(+3.33%)
Aug 13, 2013 0.0031 0.0031 0.0028 0.0030 13,567,288 +0.00(+3.45%)
Aug 12, 2013 0.0032 0.0032 0.0029 0.0029 13,970,845 -0.00(-3.33%)
Aug 09, 2013 0.0033 0.0033 0.0029 0.0030 14,009,065 -0.00(-6.25%)
Aug 08, 2013 0.0031 0.0034 0.0031 0.0032 41,600,648 +0.00(+6.67%)
Aug 07, 2013 0.0032 0.0032 0.0029 0.0030 13,178,526 -0.00(-3.23%)
Aug 06, 2013 0.0030 0.0031 0.0028 0.0031 15,966,397 +0.00(+0.00%)
Aug 05, 2013 0.0028 0.0032 0.0028 0.0031 22,069,812 +0.00(+3.33%)
Aug 02, 2013 0.0027 0.0030 0.0027 0.0030 19,061,296 +0.00(+11.11%)
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.