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

Biosolar Inc (OP: BSRC )

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, 2018 0.0594 0.0594 0.0500 0.0553 147,530 -0.01(-11.09%)
Oct 30, 2018 0.0526 0.0622 0.0526 0.0622 121,750 +0.00(+0.65%)
Oct 29, 2018 0.0600 0.0635 0.0600 0.0618 314,413 -0.00(-4.92%)
Oct 26, 2018 0.0640 0.0650 0.0580 0.0650 330,800 +0.00(+1.56%)
Oct 25, 2018 0.0500 0.0720 0.0488 0.0640 1,720,302 +0.02(+34.74%)
Oct 24, 2018 0.0472 0.0515 0.0459 0.0475 189,425 +0.00(+1.28%)
Oct 23, 2018 0.0450 0.0490 0.0450 0.0469 143,813 +0.00(+6.59%)
Oct 22, 2018 0.0465 0.0465 0.0435 0.0440 89,000 -0.00(-5.38%)
Oct 19, 2018 0.0470 0.0470 0.0465 0.0465 84,100 +0.00(+3.79%)
Oct 18, 2018 0.0447 0.0448 0.0430 0.0448 174,650 -0.00(-2.61%)
Oct 17, 2018 0.0440 0.0479 0.0415 0.0460 156,959 +0.00(+2.68%)
Oct 16, 2018 0.0490 0.0490 0.0425 0.0448 195,050 -0.00(-0.44%)
Oct 15, 2018 0.0438 0.0450 0.0425 0.0450 358,806 +0.00(+5.39%)
Oct 12, 2018 0.0478 0.0490 0.0427 0.0427 473,400 -0.00(-7.38%)
Oct 11, 2018 0.0525 0.0525 0.0461 0.0461 137,263 -0.00(-5.92%)
Oct 10, 2018 0.0480 0.0490 0.0451 0.0490 128,026 +0.00(+0.00%)
Oct 09, 2018 0.0490 0.0490 0.0474 0.0490 45,800 +0.00(+2.08%)
Oct 08, 2018 0.0486 0.0490 0.0480 0.0480 21,400 -0.00(-2.04%)
Oct 05, 2018 0.0445 0.0490 0.0445 0.0490 12,000 +0.00(+5.15%)
Oct 04, 2018 0.0455 0.0500 0.0432 0.0466 148,824 -0.00(-4.51%)
Oct 03, 2018 0.0508 0.0510 0.0431 0.0488 132,666 +0.00(+0.00%)
Oct 02, 2018 0.0450 0.0488 0.0450 0.0488 5,900 -0.00(-4.31%)
Oct 01, 2018 0.0510 0.0510 0.0480 0.0510 12,020 +0.00(+0.00%)
Sep 28, 2018 0.0470 0.0510 0.0421 0.0510 252,800 +0.00(+4.51%)
Sep 27, 2018 0.0510 0.0510 0.0480 0.0488 23,140 -0.00(-2.40%)
Sep 26, 2018 0.0478 0.0500 0.0465 0.0500 38,580 +0.00(+5.04%)
Sep 25, 2018 0.0437 0.0500 0.0437 0.0476 7,933 -0.00(-6.67%)
Sep 24, 2018 0.0510 0.0510 0.0427 0.0510 125,824 +0.00(+0.00%)
Sep 21, 2018 0.0600 0.0600 0.0450 0.0510 257,400 -0.01(-15.00%)
Sep 20, 2018 0.0500 0.0600 0.0455 0.0600 246,785 +0.01(+20.00%)
Sep 19, 2018 0.0510 0.0510 0.0453 0.0500 36,002 -0.00(-0.99%)
Sep 18, 2018 0.0489 0.0510 0.0480 0.0505 143,044 -0.00(-6.48%)
Sep 17, 2018 0.0520 0.0540 0.0475 0.0540 128,800 -0.01(-9.85%)
Sep 14, 2018 0.0596 0.0610 0.0500 0.0599 503,600 -0.00(-0.83%)
Sep 13, 2018 0.0552 0.0609 0.0552 0.0604 22,481 +0.00(+8.83%)
Sep 12, 2018 0.0594 0.0594 0.0551 0.0555 28,350 -0.01(-8.87%)
Sep 11, 2018 0.0645 0.0649 0.0520 0.0609 539,949 -0.00(-6.74%)
Sep 10, 2018 0.0696 0.0730 0.0611 0.0653 329,528 -0.01(-10.30%)
Sep 07, 2018 0.0732 0.0750 0.0626 0.0728 349,100 +0.00(+4.00%)
Sep 06, 2018 0.0700 0.0720 0.0652 0.0700 193,913 -0.00(-2.78%)
Sep 05, 2018 0.0764 0.0764 0.0700 0.0720 275,027 -0.00(-5.76%)
Sep 04, 2018 0.0800 0.0800 0.0700 0.0764 308,278 +0.01(+7.61%)
Aug 31, 2018 0.0710 0.0710 0.0710 0 -0.01(-7.79%)
Aug 30, 2018 0.0750 0.0780 0.0720 0.0770 273,778 +0.00(+2.67%)
Aug 29, 2018 0.0820 0.0820 0.0750 0.0750 217,235 -0.01(-7.75%)
Aug 28, 2018 0.0877 0.0877 0.0755 0.0813 296,950 -0.01(-7.19%)
Aug 27, 2018 0.0859 0.0877 0.0801 0.0876 333,479 -0.00(-0.45%)
Aug 24, 2018 0.0900 0.0900 0.0830 0.0880 145,200 -0.01(-6.38%)
Aug 23, 2018 0.1000 0.1000 0.0889 0.0940 13,800 -0.00(-3.19%)
Aug 22, 2018 0.0900 0.0971 0.0900 0.0971 18,958 +0.00(+3.30%)
Aug 21, 2018 0.0960 0.0960 0.0892 0.0940 100,115 -0.00(-0.42%)
Aug 20, 2018 0.0900 0.0960 0.0850 0.0944 82,703 +0.01(+10.93%)
Aug 17, 2018 0.0845 0.0965 0.0845 0.0851 177,900 -0.01(-8.49%)
Aug 16, 2018 0.0850 0.0955 0.0850 0.0930 93,096 +0.00(+4.49%)
Aug 15, 2018 0.0900 0.0967 0.0880 0.0890 55,880 -0.00(-1.11%)
Aug 14, 2018 0.0921 0.0949 0.0880 0.0900 187,339 -0.01(-10.00%)
Aug 13, 2018 0.0999 0.1000 0.0880 0.1000 122,970 +0.00(+0.10%)
Aug 10, 2018 0.0900 0.1000 0.0880 0.0999 360,600 +0.01(+9.30%)
Aug 09, 2018 0.0950 0.0980 0.0862 0.0914 532,723 -0.00(-1.19%)
Aug 08, 2018 0.1000 0.1012 0.0900 0.0925 214,493 -0.02(-14.75%)
Aug 07, 2018 0.1001 0.1085 0.0977 0.1085 548,983 +0.00(+0.46%)
Aug 06, 2018 0.1200 0.1204 0.1000 0.1080 694,168 -0.00(-1.82%)
Aug 03, 2018 0.1120 0.1200 0.1061 0.1100 386,000 -0.00(-1.79%)
Aug 02, 2018 0.1320 0.1320 0.1120 0.1120 219,133 -0.01(-8.94%)
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.