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 30, 2015 0.0006 0.0006 0.0005 0.0005 13,790,000 -0.00(-16.67%)
Apr 29, 2015 0.0006 0.0006 0.0005 0.0006 177,944,352 +0.00(+0.00%)
Apr 28, 2015 0.0006 0.0007 0.0005 0.0006 3,570,183 +0.00(+20.00%)
Apr 27, 2015 0.0005 0.0007 0.0005 0.0005 12,120,240 +0.00(+0.00%)
Apr 24, 2015 0.0006 0.0006 0.0005 0.0005 7,730,900 -0.00(-16.67%)
Apr 23, 2015 0.0006 0.0006 0.0005 0.0006 14,341,172 +0.00(+0.00%)
Apr 22, 2015 0.0007 0.0008 0.0006 0.0006 96,729,456 -0.00(-14.29%)
Apr 21, 2015 0.0005 0.0007 0.0005 0.0007 18,811,008 +0.00(+40.00%)
Apr 20, 2015 0.0007 0.0007 0.0005 0.0005 27,652,622 -0.00(-15.25%)
Apr 17, 2015 0.0006 0.0007 0.0005 0.0006 26,480,750 +0.00(+18.00%)
Apr 16, 2015 0.0007 0.0007 0.0005 0.0005 24,019,768 -0.00(-28.57%)
Apr 15, 2015 0.0007 0.0007 0.0006 0.0007 7,931,989 +0.00(+0.00%)
Apr 14, 2015 0.0007 0.0008 0.0006 0.0007 14,892,432 -0.00(-12.50%)
Apr 13, 2015 0.0007 0.0008 0.0007 0.0008 12,128,427 +0.00(+14.29%)
Apr 10, 2015 0.0007 0.0008 0.0006 0.0007 25,767,090 +0.00(+0.00%)
Apr 09, 2015 0.0006 0.0007 0.0006 0.0007 33,723,032 +0.00(+16.67%)
Apr 08, 2015 0.0005 0.0006 0.0004 0.0006 22,010,358 +0.00(+20.00%)
Apr 07, 2015 0.0005 0.0005 0.0004 0.0005 4,764,452 +0.00(+0.00%)
Apr 06, 2015 0.0004 0.0005 0.0004 0.0005 8,977,749 +0.00(+25.00%)
Apr 02, 2015 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Apr 01, 2015 0.0005 0.0005 0.0004 0.0005 10,105,906 +0.00(+0.00%)
Mar 31, 2015 0.0005 0.0005 0.0004 0.0005 5,131,800 -0.00(-16.67%)
Mar 30, 2015 0.0006 0.0006 0.0005 0.0006 2,022,004 +0.00(+0.00%)
Mar 27, 2015 0.0006 0.0006 0.0005 0.0006 6,127,449 +0.00(+0.00%)
Mar 26, 2015 0.0006 0.0006 0.0004 0.0006 116,323,656 +0.00(+20.00%)
Mar 25, 2015 0.0006 0.0006 0.0005 0.0005 2,975,166 +0.00(+0.00%)
Mar 24, 2015 0.0006 0.0006 0.0005 0.0005 17,477,156 +0.00(+0.00%)
Mar 23, 2015 0.0006 0.0007 0.0005 0.0005 4,643,931 -0.00(-16.67%)
Mar 20, 2015 0.0006 0.0007 0.0005 0.0006 6,819,016 +0.00(+0.00%)
Mar 19, 2015 0.0007 0.0007 0.0005 0.0006 13,862,958 +0.00(+0.00%)
Mar 18, 2015 0.0006 0.0007 0.0005 0.0006 6,238,000 +0.00(+20.00%)
Mar 17, 2015 0.0006 0.0007 0.0005 0.0005 18,639,688 -0.00(-16.67%)
Mar 16, 2015 0.0007 0.0007 0.0005 0.0006 35,178,120 -0.00(-14.29%)
Mar 13, 2015 0.0006 0.0007 0.0006 0.0007 106,270,864 +0.00(+16.67%)
Mar 12, 2015 0.0006 0.0007 0.0006 0.0006 16,270,466 +0.00(+0.00%)
Mar 11, 2015 0.0007 0.0008 0.0006 0.0006 38,249,824 -0.00(-14.29%)
Mar 10, 2015 0.0009 0.0009 0.0007 0.0007 16,917,696 -0.00(-12.50%)
Mar 09, 2015 0.0008 0.0008 0.0007 0.0008 6,410,338 +0.00(+0.00%)
Mar 06, 2015 0.0008 0.0009 0.0007 0.0008 26,751,968 +0.00(+14.29%)
Mar 05, 2015 0.0009 0.0010 0.0007 0.0007 30,389,010 -0.00(-22.22%)
Mar 04, 2015 0.0010 0.0007 0.0009 26,758,950 +0.00(+0.00%)
Mar 03, 2015 0.0010 0.0011 0.0008 0.0009 51,458,940 -0.00(-10.00%)
Mar 02, 2015 0.0011 0.0011 0.0009 0.0010 90,481,408 +0.00(+5.26%)
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%)
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.