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, 2012 0.0015 0.0015 0.0015 0.0015 299,685 +0.00(+0.00%)
Oct 26, 2012 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Oct 25, 2012 0.0016 0.0018 0.0012 0.0015 2,055,600 -0.00(-16.67%)
Oct 24, 2012 0.0019 0.0020 0.0012 0.0018 3,911,867 +0.00(+0.00%)
Oct 23, 2012 0.0024 0.0024 0.0018 0.0018 7,185,121 -0.00(-10.00%)
Oct 19, 2012 0.0021 0.0021 0.0020 0.0020 92,604 -0.00(-9.09%)
Oct 18, 2012 0.0021 0.0023 0.0020 0.0022 550,102 +0.00(+4.76%)
Oct 17, 2012 0.0019 0.0022 0.0018 0.0021 537,166 -0.00(-4.55%)
Oct 16, 2012 0.0023 0.0023 0.0020 0.0022 518,241 -0.00(-4.35%)
Oct 15, 2012 0.0020 0.0023 0.0019 0.0023 2,231,000 +0.00(+4.55%)
Oct 12, 2012 0.0023 0.0023 0.0018 0.0022 3,393,198 -0.00(-4.35%)
Oct 11, 2012 0.0022 0.0024 0.0021 0.0023 1,416,735 +0.00(+9.52%)
Oct 10, 2012 0.0021 0.0024 0.0020 0.0021 5,630,734 +0.00(+5.00%)
Oct 09, 2012 0.0020 0.0021 0.0020 0.0020 2,723,000 +0.00(+0.00%)
Oct 08, 2012 0.0017 0.0020 0.0017 0.0020 1,730,833 +0.00(+0.00%)
Oct 06, 2012 0.0017 0.0020 0.0017 0.0020 2,974,100 +0.00(+0.00%)
Oct 05, 2012 0.0017 0.0020 0.0017 0.0020 2,974,100 +0.00(+0.00%)
Oct 04, 2012 0.0020 0.0022 0.0017 0.0020 4,438,900 +0.00(+0.00%)
Oct 03, 2012 0.0020 0.0020 0.0018 0.0020 11,622,200 +0.00(+11.11%)
Oct 02, 2012 0.0024 0.0024 0.0018 0.0018 276,800 -0.00(-21.74%)
Oct 01, 2012 0.0022 0.0025 0.0019 0.0023 4,548,595 -0.00(-8.00%)
Sep 28, 2012 0.0024 0.0025 0.0023 0.0025 2,892,043 +0.00(+8.70%)
Sep 27, 2012 0.0021 0.0024 0.0020 0.0023 4,226,500 +0.00(+9.52%)
Sep 26, 2012 0.0020 0.0022 0.0020 0.0021 4,203,000 +0.00(+5.00%)
Sep 25, 2012 0.0019 0.0020 0.0017 0.0020 4,801,960 +0.00(+17.65%)
Sep 24, 2012 0.0019 0.0020 0.0017 0.0017 3,383,376 -0.00(-5.56%)
Sep 21, 2012 0.0018 0.0020 0.0018 0.0018 4,378,333 -0.00(-10.00%)
Sep 20, 2012 0.0020 0.0020 0.0018 0.0020 3,449,157 +0.00(+0.00%)
Sep 19, 2012 0.0020 0.0021 0.0019 0.0020 3,979,467 -0.00(-4.76%)
Sep 18, 2012 0.0020 0.0022 0.0018 0.0021 3,329,940 -0.00(-4.55%)
Sep 17, 2012 0.0022 0.0022 0.0018 0.0022 5,402,040 +0.00(+4.76%)
Sep 14, 2012 0.0019 0.0022 0.0019 0.0021 441,000 +0.00(+0.00%)
Sep 13, 2012 0.0019 0.0022 0.0019 0.0021 210,000 -0.00(-4.55%)
Sep 12, 2012 0.0020 0.0022 0.0017 0.0022 8,709,981 +0.00(+10.00%)
Sep 11, 2012 0.0021 0.0023 0.0019 0.0020 7,487,000 -0.00(-13.04%)
Sep 10, 2012 0.0022 0.0025 0.0021 0.0023 1,683,298 +0.00(+9.52%)
Sep 07, 2012 0.0023 0.0027 0.0020 0.0021 10,225,062 -0.00(-8.70%)
Sep 06, 2012 0.0029 0.0030 0.0022 0.0023 5,800,068 -0.00(-14.81%)
Sep 05, 2012 0.0020 0.0029 0.0020 0.0027 4,610,570 +0.00(+35.00%)
Sep 04, 2012 0.0022 0.0023 0.0017 0.0020 10,604,316 -0.00(-4.76%)
Aug 31, 2012 0.0022 0.0027 0.0021 0.0021 4,901,211 -0.00(-4.55%)
Aug 30, 2012 0.0025 0.0025 0.0020 0.0022 2,416,000 +0.00(+0.00%)
Aug 29, 2012 0.0023 0.0026 0.0022 0.0022 3,836,368 -0.00(-12.00%)
Aug 27, 2012 0.0025 0.0028 0.0023 0.0025 3,817,000 -0.00(-3.85%)
Aug 24, 2012 0.0029 0.0029 0.0023 0.0026 12,958,160 -0.00(-13.33%)
Aug 23, 2012 0.0034 0.0036 0.0030 0.0030 5,063,728 -0.00(-11.76%)
Aug 22, 2012 0.0038 0.0040 0.0031 0.0034 3,751,804 -0.00(-10.53%)
Aug 21, 2012 0.0049 0.0049 0.0031 0.0038 5,550,649 -0.00(-20.83%)
Aug 20, 2012 0.0045 0.0053 0.0043 0.0048 5,138,456 +0.00(+6.67%)
Aug 17, 2012 0.0038 0.0045 0.0034 0.0045 9,979,258 +0.00(+21.62%)
Aug 16, 2012 0.0031 0.0037 0.0029 0.0037 2,320,935 +0.00(+23.33%)
Aug 15, 2012 0.0029 0.0035 0.0028 0.0030 3,226,901 +0.00(+3.45%)
Aug 14, 2012 0.0032 0.0033 0.0023 0.0029 633,960 -0.00(-12.12%)
Aug 13, 2012 0.0033 0.0033 0.0027 0.0033 2,177,250 +0.00(+3.12%)
Aug 11, 2012 0.0030 0.0033 0.0028 0.0032 459,565 +0.00(+0.00%)
Aug 10, 2012 0.0030 0.0033 0.0028 0.0032 459,565 +0.00(+6.67%)
Aug 09, 2012 0.0033 0.0033 0.0028 0.0030 196,000 -0.00(-6.25%)
Aug 08, 2012 0.0028 0.0032 0.0024 0.0032 1,198,300 +0.00(+6.67%)
Aug 07, 2012 0.0032 0.0035 0.0030 0.0030 1,499,950 -0.00(-6.25%)
Aug 06, 2012 0.0025 0.0032 0.0025 0.0032 1,453,599 +0.00(+10.34%)
Aug 03, 2012 0.0029 0.0029 0.0023 0.0029 628,789 +0.00(+3.57%)
Aug 02, 2012 0.0027 0.0028 0.0023 0.0028 1,264,900 +0.00(+0.00%)
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.