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 (%)
Apr 29, 2011 0.0300 0.0300 0.0230 0.0230 34,395 -0.00(-8.00%)
Apr 28, 2011 0.0250 0.0300 0.0240 0.0250 31,500 +0.00(+19.05%)
Apr 27, 2011 0.0250 0.0250 0.0210 0.0210 4,000 +0.00(+0.00%)
Apr 25, 2011 0.0210 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Apr 21, 2011 0.0200 0.0250 0.0200 0.0210 7,407 +0.00(+5.00%)
Apr 20, 2011 0.0200 0.0200 0.0200 0.0200 3,000 -0.00(-4.76%)
Apr 15, 2011 0.0210 0.0210 0.0210 0.0210 0 -0.00(-12.50%)
Apr 13, 2011 0.0240 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Apr 12, 2011 0.0300 0.0300 0.0240 0.0240 6,166 -0.01(-20.00%)
Apr 11, 2011 0.0210 0.0300 0.0210 0.0300 110,900 +0.01(+42.86%)
Apr 08, 2011 0.0240 0.0250 0.0210 0.0210 15,000 -0.00(-4.55%)
Apr 07, 2011 0.0220 0.0220 0.0220 0.0220 60,815 +0.00(+0.00%)
Apr 06, 2011 0.0210 0.0220 0.0210 0.0220 60,000 +0.00(+4.76%)
Apr 05, 2011 0.0210 0.0210 0.0210 0.0210 599 +0.00(+0.00%)
Apr 04, 2011 0.0210 0.0240 0.0210 0.0210 12,291 +0.00(+0.00%)
Apr 01, 2011 0.0210 0.0210 0.0210 0.0210 20,000 +0.00(+0.00%)
Mar 31, 2011 0.0210 0.0210 0.0210 0.0210 35,000 +0.00(+0.00%)
Mar 29, 2011 0.0210 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Mar 28, 2011 0.0210 0.0210 0.0210 0.0210 600 -0.00(-15.66%)
Mar 25, 2011 0.0249 0.0249 0.0249 0.0249 16,300 +0.00(+18.57%)
Mar 24, 2011 0.0210 0.0210 0.0210 0.0210 43,400 +0.00(+0.00%)
Mar 21, 2011 0.0210 0.0210 0.0210 0.0210 0 -0.00(-4.55%)
Mar 18, 2011 0.0240 0.0240 0.0220 0.0220 6,666 +0.00(+0.00%)
Mar 17, 2011 0.0211 0.0220 0.0210 0.0220 35,333 +0.00(+4.76%)
Mar 16, 2011 0.0300 0.0300 0.0210 0.0210 9,000 -0.01(-29.77%)
Mar 15, 2011 0.0299 0.0299 0.0299 0.0299 12,500 +0.01(+42.38%)
Mar 14, 2011 0.0210 0.0210 0.0210 0.0210 166 +0.00(+3.45%)
Mar 10, 2011 0.0203 0.0203 0.0203 0.0203 0 -0.01(-32.11%)
Mar 09, 2011 0.0250 0.0299 0.0200 0.0299 183,722 +0.00(+19.60%)
Mar 08, 2011 0.0250 0.0250 0.0206 0.0250 98,368 +0.00(+0.00%)
Mar 07, 2011 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-7.41%)
Mar 04, 2011 0.0270 0.0270 0.0270 0.0270 3,483 +0.00(+0.00%)
Mar 03, 2011 0.0270 0.0270 0.0270 0.0270 3,766 +0.00(+3.85%)
Mar 02, 2011 0.0300 0.0300 0.0260 0.0260 23,417 +0.00(+0.00%)
Mar 01, 2011 0.0260 0.0260 0.0260 0.0260 1,000 +0.00(+0.00%)
Feb 28, 2011 0.0280 0.0280 0.0260 0.0260 37,600 -0.00(-7.14%)
Feb 25, 2011 0.0280 0.0280 0.0280 0.0280 1,666 -0.00(-6.67%)
Feb 24, 2011 0.0300 0.0300 0.0299 0.0300 75,068 +0.00(+12.78%)
Feb 23, 2011 0.0270 0.0270 0.0266 0.0266 16,000 -0.00(-1.48%)
Feb 22, 2011 0.0240 0.0270 0.0240 0.0270 23,547 +0.00(+1.50%)
Feb 18, 2011 0.0350 0.0350 0.0266 0.0266 2,637 -0.01(-23.78%)
Feb 17, 2011 0.0300 0.0349 0.0300 0.0349 22,000 +0.01(+24.64%)
Feb 14, 2011 0.0280 0.0280 0.0280 0 +0.00(+12.00%)
Feb 10, 2011 0.0250 0.0250 0.0250 0 -0.00(-10.71%)
Feb 09, 2011 0.0280 0.0280 0.0280 0.0280 37,216 +0.00(+0.00%)
Feb 08, 2011 0.0281 0.0300 0.0270 0.0280 118,200 -0.00(-0.36%)
Feb 07, 2011 0.0340 0.0340 0.0281 0.0281 19,250 -0.01(-17.35%)
Feb 04, 2011 0.0399 0.0400 0.0340 0.0340 82,950 -0.01(-14.79%)
Feb 03, 2011 0.0350 0.0399 0.0350 0.0399 6,000 +0.01(+17.35%)
Feb 02, 2011 0.0400 0.0400 0.0340 0.0340 60,600 -0.01(-15.00%)
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.