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 (%)
Feb 27, 2015 0.0008 0.0010 0.0008 0.0009 71,237,024 +0.00(+18.75%)
Feb 26, 2015 0.0007 0.0009 0.0007 0.0008 13,330,512 +0.00(+0.00%)
Feb 25, 2015 0.0008 0.0008 0.0007 0.0008 18,408,478 +0.00(+0.00%)
Feb 24, 2015 0.0009 0.0009 0.0007 0.0008 23,947,952 -0.00(-11.11%)
Feb 23, 2015 0.0008 0.0009 0.0007 0.0009 12,367,237 +0.00(+12.50%)
Feb 20, 2015 0.0008 0.0008 0.0007 0.0008 4,609,800 +0.00(+0.00%)
Feb 19, 2015 0.0008 0.0008 0.0007 0.0008 2,781,350 +0.00(+0.00%)
Feb 18, 2015 0.0008 0.0008 0.0007 0.0008 2,185,823 +0.00(+0.00%)
Feb 17, 2015 0.0007 0.0008 0.0005 0.0008 39,026,016 +0.00(+14.29%)
Feb 13, 2015 0.0007 0.0007 0.0007 0 +0.00(+40.00%)
Feb 12, 2015 0.0005 0.0005 0.0004 0.0005 7,689,717 +0.00(+0.00%)
Feb 11, 2015 0.0005 0.0005 0.0004 0.0005 3,885,015 +0.00(+0.00%)
Feb 10, 2015 0.0004 0.0005 0.0004 0.0005 15,128,377 +0.00(+0.00%)
Feb 09, 2015 0.0006 0.0006 0.0004 0.0005 12,652,488 +0.00(+0.00%)
Feb 06, 2015 0.0006 0.0006 0.0004 0.0005 4,758,108 -0.00(-16.67%)
Feb 05, 2015 0.0006 0.0006 0.0004 0.0006 4,463,304 +0.00(+0.00%)
Feb 04, 2015 0.0006 0.0006 0.0005 0.0006 7,923,600 +0.00(+20.00%)
Feb 03, 2015 0.0005 0.0006 0.0004 0.0005 11,171,352 -0.00(-16.67%)
Feb 02, 2015 0.0006 0.0006 0.0005 0.0006 9,914,000 +0.00(+0.00%)
Jan 30, 2015 0.0005 0.0006 0.0005 0.0006 2,210,530 +0.00(+20.00%)
Jan 29, 2015 0.0005 0.0005 0.0005 0.0005 11,204,566 +0.00(+0.00%)
Jan 28, 2015 0.0005 0.0005 0.0004 0.0005 9,701,998 +0.00(+0.00%)
Jan 27, 2015 0.0005 0.0006 0.0005 0.0005 21,286,492 +0.00(+0.00%)
Jan 26, 2015 0.0006 0.0006 0.0005 0.0005 23,580,936 -0.00(-16.67%)
Jan 23, 2015 0.0006 0.0006 0.0005 0.0006 57,027,972 +0.00(+20.00%)
Jan 22, 2015 0.0007 0.0007 0.0004 0.0005 107,901,296 -0.00(-28.57%)
Jan 21, 2015 0.0007 0.0007 0.0006 0.0007 17,970,316 +0.00(+0.00%)
Jan 20, 2015 0.0007 0.0007 0.0006 0.0007 114,424,008 +0.00(+0.00%)
Jan 16, 2015 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jan 15, 2015 0.0006 0.0007 0.0006 0.0007 3,106,924 +0.00(+0.00%)
Jan 14, 2015 0.0008 0.0008 0.0006 0.0007 33,913,672 -0.00(-12.50%)
Jan 13, 2015 0.0008 21,268,390 -0.00(-11.11%)
Jan 12, 2015 0.0008 0.0009 0.0007 0.0009 31,259,500 +0.00(+12.50%)
Jan 09, 2015 0.0009 0.0009 0.0007 0.0008 37,748,280 -0.00(-11.11%)
Jan 08, 2015 0.0008 0.0009 0.0008 0.0009 15,529,409 +0.00(+28.57%)
Jan 07, 2015 0.0007 0.0008 0.0006 0.0007 18,233,432 +0.00(+0.00%)
Jan 06, 2015 0.0007 0.0008 0.0006 0.0007 6,819,250 +0.00(+0.00%)
Jan 05, 2015 0.0006 0.0008 0.0006 0.0007 21,917,232 +0.00(+0.00%)
Jan 02, 2015 0.0007 0.0007 0.0006 0.0007 3,258,867 +0.00(+16.67%)
Dec 31, 2014 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Dec 30, 2014 0.0007 0.0007 0.0006 0.0007 24,646,692 +0.00(+0.00%)
Dec 29, 2014 0.0006 0.0007 0.0006 0.0007 13,879,032 +0.00(+16.67%)
Dec 26, 2014 0.0006 0.0007 0.0006 0.0006 14,770,495 -0.00(-14.29%)
Dec 24, 2014 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Dec 23, 2014 0.0007 0.0007 0.0006 0.0007 18,713,038 +0.00(+0.00%)
Dec 22, 2014 0.0008 0.0008 0.0006 0.0007 9,823,373 +0.00(+0.00%)
Dec 19, 2014 0.0008 0.0008 0.0007 0.0007 30,725,080 -0.00(-12.50%)
Dec 18, 2014 0.0007 0.0008 0.0007 0.0008 14,536,999 +0.00(+14.29%)
Dec 17, 2014 0.0008 0.0008 0.0007 0.0007 16,237,592 -0.00(-12.50%)
Dec 16, 2014 0.0008 17,653,020 +0.00(+0.00%)
Dec 15, 2014 0.0007 0.0008 0.0007 0.0008 52,345,148 -0.00(-11.11%)
Dec 12, 2014 0.0009 0.0009 0.0007 0.0009 11,874,633 +0.00(+0.00%)
Dec 11, 2014 0.0009 0.0009 0.0008 0.0009 22,942,896 +0.00(+12.50%)
Dec 10, 2014 0.0010 0.0010 0.0008 0.0008 27,798,218 -0.00(-11.11%)
Dec 09, 2014 0.0008 0.0010 0.0008 0.0009 7,160,038 +0.00(+0.00%)
Dec 08, 2014 0.0010 0.0010 0.0008 0.0009 2,889,609 -0.00(-10.00%)
Dec 05, 2014 0.0008 0.0010 0.0008 0.0010 20,808,732 +0.00(+40.85%)
Dec 04, 2014 0.0008 0.0008 0.0007 0.0007 54,866,480 -0.00(-11.25%)
Dec 03, 2014 0.0009 0.0009 0.0007 0.0008 28,632,250 +0.00(+14.29%)
Dec 02, 2014 0.0010 0.0010 0.0007 0.0007 68,898,208 -0.00(-30.00%)
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.