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, 2014 0.0009 0.0010 0.0008 0.0009 52,729,816 -0.00(-10.00%)
Oct 30, 2014 0.0012 0.0013 0.0009 0.0010 41,246,400 -0.00(-9.09%)
Oct 29, 2014 0.0010 0.0010 0.0009 0.0011 33,113,348 +0.00(+22.22%)
Oct 28, 2014 0.0012 0.0012 0.0008 0.0009 53,305,540 -0.00(-25.00%)
Oct 27, 2014 0.0013 0.0011 0.0011 0.0012 6,306,816 +0.00(+9.09%)
Oct 24, 2014 0.0013 0.0013 0.0011 0.0011 46,384,696 -0.00(-15.38%)
Oct 23, 2014 0.0013 0.0014 0.0012 0.0013 18,921,520 +0.00(+0.00%)
Oct 22, 2014 0.0012 0.0013 0.0012 0.0013 7,309,393 -0.00(-7.14%)
Oct 21, 2014 0.0014 0.0014 0.0012 0.0014 22,548,590 +0.00(+7.69%)
Oct 20, 2014 0.0013 0.0014 0.0012 0.0013 19,229,040 -0.00(-7.14%)
Oct 17, 2014 0.0014 0.0015 0.0012 0.0014 1,466,642 +0.00(+0.00%)
Oct 16, 2014 0.0014 0.0015 0.0013 0.0014 13,927,243 +0.00(+0.00%)
Oct 15, 2014 0.0014 0.0014 0.0012 0.0014 6,929,042 +0.00(+0.00%)
Oct 14, 2014 0.0015 0.0015 0.0011 0.0014 25,359,004 -0.00(-6.67%)
Oct 13, 2014 0.0015 0.0016 0.0015 0.0015 2,981,550 -0.00(-6.25%)
Oct 10, 2014 0.0015 0.0016 0.0014 0.0016 4,386,250 +0.00(+0.00%)
Oct 09, 2014 0.0015 0.0016 0.0014 0.0016 10,704,735 +0.00(+6.67%)
Oct 08, 2014 0.0014 0.0017 0.0014 0.0015 25,735,724 +0.00(+7.14%)
Oct 07, 2014 0.0015 0.0016 0.0014 0.0014 33,840,160 -0.00(-6.67%)
Oct 06, 2014 0.0016 0.0018 0.0014 0.0015 20,996,692 -0.00(-6.25%)
Oct 03, 2014 0.0015 0.0016 0.0014 0.0016 14,186,334 +0.00(+6.67%)
Oct 02, 2014 0.0017 0.0017 0.0014 0.0015 46,554,412 -0.00(-11.76%)
Oct 01, 2014 0.0015 0.0018 0.0014 0.0017 20,421,080 +0.00(+13.33%)
Sep 30, 2014 0.0016 0.0016 0.0014 0.0015 21,911,212 -0.00(-6.25%)
Sep 29, 2014 0.0015 0.0017 0.0015 0.0016 11,627,199 -0.00(-5.88%)
Sep 26, 2014 0.0016 0.0017 0.0015 0.0017 11,717,192 +0.00(+6.25%)
Sep 25, 2014 0.0017 0.0017 0.0015 0.0016 8,119,926 -0.00(-5.88%)
Sep 24, 2014 0.0017 0.0017 0.0016 0.0017 5,624,449 +0.00(+6.25%)
Sep 23, 2014 0.0016 0.0017 0.0015 0.0016 16,307,065 +0.00(+0.00%)
Sep 22, 2014 0.0017 0.0017 0.0016 0.0016 17,299,060 -0.00(-5.88%)
Sep 19, 2014 0.0017 0.0019 0.0017 0.0017 11,300,413 -0.00(-5.56%)
Sep 18, 2014 0.0019 0.0019 0.0017 0.0018 13,401,655 -0.00(-5.26%)
Sep 17, 2014 0.0020 0.0022 0.0017 0.0019 9,367,211 -0.00(-5.00%)
Sep 16, 2014 0.0018 0.0022 0.0016 0.0020 50,520,608 +0.00(+17.65%)
Sep 15, 2014 0.0016 0.0018 0.0016 0.0017 19,120,996 +0.00(+0.00%)
Sep 12, 2014 0.0018 0.0018 0.0016 0.0017 11,214,881 +0.00(+0.00%)
Sep 11, 2014 0.0018 0.0020 0.0017 0.0017 33,921,468 -0.00(-10.53%)
Sep 10, 2014 0.0026 0.0017 0.0019 116,109,640 -0.00(-17.39%)
Sep 09, 2014 0.0023 0.0026 0.0022 0.0023 27,170,276 +0.00(+4.55%)
Sep 08, 2014 0.0024 0.0024 0.0022 0.0022 15,746,029 -0.00(-4.35%)
Sep 05, 2014 0.0024 0.0025 0.0022 0.0023 31,046,402 -0.00(-8.00%)
Sep 04, 2014 0.0026 0.0026 0.0024 0.0025 34,050,764 -0.00(-3.85%)
Sep 03, 2014 0.0023 0.0030 0.0023 0.0026 28,899,812 +0.00(+8.33%)
Sep 02, 2014 0.0026 0.0026 0.0025 0.0024 13,809,054 -0.00(-4.00%)
Aug 29, 2014 0.0025 0.0025 0.0025 0 -0.00(-3.85%)
Aug 28, 2014 0.0026 0.0026 0.0024 0.0026 8,698,852 +0.00(+4.00%)
Aug 27, 2014 0.0027 0.0027 0.0026 0.0025 31,623,376 -0.00(-7.41%)
Aug 26, 2014 0.0027 0.0028 0.0026 0.0027 32,502,076 -0.00(-3.57%)
Aug 25, 2014 0.0029 0.0029 0.0027 0.0028 23,750,178 -0.00(-3.45%)
Aug 22, 2014 0.0028 0.0030 0.0027 0.0029 11,058,699 +0.00(+3.57%)
Aug 21, 2014 0.0030 0.0030 0.0030 0.0028 7,255,000 -0.00(-6.67%)
Aug 20, 2014 0.0030 0.0030 0.0028 0.0030 2,766,000 +0.00(+0.00%)
Aug 19, 2014 0.0030 0.0030 0.0029 0.0030 5,073,223 +0.00(+3.45%)
Aug 18, 2014 0.0028 0.0030 0.0028 0.0029 18,121,372 +0.00(+0.00%)
Aug 15, 2014 0.0029 0.0029 0.0028 0.0029 5,199,728 +0.00(+0.00%)
Aug 14, 2014 0.0030 0.0030 0.0030 0.0029 12,697,195 -0.00(-3.33%)
Aug 13, 2014 0.0029 0.0029 0.0028 0.0030 6,102,890 +0.00(+3.45%)
Aug 12, 2014 0.0028 0.0030 0.0028 0.0029 4,699,600 +0.00(+0.00%)
Aug 11, 2014 0.0029 0.0031 0.0029 0.0029 4,471,270 -0.00(-6.45%)
Aug 08, 2014 0.0030 0.0032 0.0028 0.0031 8,847,688 +0.00(+3.33%)
Aug 07, 2014 0.0027 0.0031 0.0027 0.0030 3,934,303 -0.00(-3.23%)
Aug 06, 2014 0.0033 0.0034 0.0029 0.0031 8,823,642 -0.00(-3.13%)
Aug 05, 2014 0.0027 0.0033 0.0025 0.0032 24,193,550 +0.00(+18.52%)
Aug 04, 2014 0.0028 0.0028 0.0026 0.0027 8,760,736 -0.00(-6.90%)
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.