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 (%)
Sep 30, 2015 0.0004 0.0004 0.0003 0.0003 36,751 -0.00(-25.00%)
Sep 29, 2015 0.0004 0.0004 0.0004 0.0004 9,726,000 +0.00(+0.00%)
Sep 28, 2015 0.0004 0.0004 0.0003 0.0004 6,135,912 +0.00(+33.33%)
Sep 25, 2015 0.0003 0.0003 0.0003 0.0003 6,815,538 +0.00(+0.00%)
Sep 24, 2015 0.0003 0.0003 0.0003 0.0003 14,343,255 +0.00(+0.00%)
Sep 23, 2015 0.0004 0.0004 0.0003 0.0003 2,739,900 -0.00(-25.00%)
Sep 22, 2015 0.0005 0.0005 0.0004 0.0004 809,886 -0.00(-20.00%)
Sep 21, 2015 0.0004 0.0005 0.0003 0.0005 1,826,340 +0.00(+25.00%)
Sep 18, 2015 0.0005 0.0005 0.0004 0.0004 1,136,584 -0.00(-20.00%)
Sep 17, 2015 0.0005 0.0005 0.0004 0.0005 6,160,625 +0.00(+0.00%)
Sep 16, 2015 0.0004 0.0005 0.0004 0.0005 2,869,456 +0.00(+0.00%)
Sep 15, 2015 0.0004 0.0005 0.0003 0.0005 3,933,000 +0.00(+25.00%)
Sep 14, 2015 0.0004 0.0004 0.0003 0.0004 1,370,000 +0.00(+0.00%)
Sep 11, 2015 0.0004 0.0004 0.0004 0.0004 500,000 +0.00(+0.00%)
Sep 10, 2015 0.0004 0.0004 0.0004 0.0004 2,097,500 +0.00(+0.00%)
Sep 09, 2015 0.0003 0.0004 0.0003 0.0004 20,277,224 +0.00(+33.33%)
Sep 08, 2015 0.0004 0.0004 0.0003 0.0003 3,313,000 -0.00(-25.00%)
Sep 04, 2015 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 03, 2015 0.0003 0.0004 0.0003 0.0004 3,560,524 +0.00(+0.00%)
Sep 02, 2015 0.0004 0.0004 0.0003 0.0004 5,819,847 +0.00(+0.00%)
Sep 01, 2015 0.0004 0.0004 0.0004 0.0004 22,460,776 -0.00(-20.00%)
Aug 31, 2015 0.0004 0.0005 0.0004 0.0005 5,242,742 +0.00(+0.00%)
Aug 28, 2015 0.0005 0.0005 0.0004 0.0005 6,228,409 +0.00(+0.00%)
Aug 27, 2015 0.0004 0.0005 0.0004 0.0005 16,738,962 +0.00(+25.00%)
Aug 26, 2015 0.0004 0.0004 0.0003 0.0004 41,891,668 +0.00(+0.00%)
Aug 25, 2015 0.0003 0.0004 0.0003 0.0004 7,028,634 +0.00(+0.00%)
Aug 24, 2015 0.0003 0.0004 0.0003 0.0004 15,468,800 +0.00(+33.33%)
Aug 21, 2015 0.0003 0.0004 0.0003 0.0003 1,484,999 +0.00(+0.00%)
Aug 20, 2015 0.0004 0.0004 0.0003 0.0003 26,742,808 -0.00(-25.00%)
Aug 19, 2015 0.0004 0.0004 0.0003 0.0004 7,009,332 +0.00(+14.29%)
Aug 18, 2015 0.0003 0.0004 0.0003 0.0003 3,563,299 +0.00(+16.67%)
Aug 17, 2015 0.0004 0.0004 0.0003 0.0003 1,257,000 -0.00(-25.00%)
Aug 13, 2015 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 12, 2015 0.0004 0.0004 0.0003 0.0004 5,907,833 +0.00(+0.00%)
Aug 11, 2015 0.0004 0.0004 0.0003 0.0004 8,984,350 +0.00(+0.00%)
Aug 10, 2015 0.0004 0.0004 0.0004 0.0004 2,460,000 +0.00(+33.33%)
Aug 07, 2015 0.0003 0.0004 0.0003 0.0003 2,777,450 -0.00(-25.00%)
Aug 06, 2015 0.0003 0.0004 0.0003 0.0004 1,572,200 +0.00(+33.33%)
Aug 05, 2015 0.0003 0.0003 0.0003 0.0003 17,971,982 -0.00(-25.00%)
Aug 04, 2015 0.0003 0.0004 0.0003 0.0004 3,483,466 +0.00(+33.33%)
Aug 03, 2015 0.0003 0.0003 0.0003 0.0003 4,550,000 +0.00(+0.00%)
Jul 31, 2015 0.0003 0.0003 0.0003 0.0003 700,000 -0.00(-25.00%)
Jul 30, 2015 0.0003 0.0004 0.0003 0.0004 5,334,000 +0.00(+0.00%)
Jul 29, 2015 0.0004 0.0004 0.0003 0.0004 2,877,999 +0.00(+33.33%)
Jul 28, 2015 0.0003 0.0003 0.0003 0.0003 1,290,554 +0.00(+0.00%)
Jul 27, 2015 0.0003 0.0004 0.0003 0.0003 2,090,489 -0.00(-25.00%)
Jul 24, 2015 0.0003 0.0004 0.0003 0.0004 6,530,150 +0.00(+0.00%)
Jul 23, 2015 0.0003 0.0004 0.0003 0.0004 2,980,000 +0.00(+0.00%)
Jul 22, 2015 0.0003 0.0004 0.0003 0.0004 3,677,266 +0.00(+33.33%)
Jul 21, 2015 0.0004 0.0004 0.0003 0.0003 7,359,995 -0.00(-25.00%)
Jul 20, 2015 0.0003 0.0004 0.0003 0.0004 3,610,097 +0.00(+33.33%)
Jul 17, 2015 0.0004 0.0004 0.0003 0.0003 8,222,057 -0.00(-25.00%)
Jul 16, 2015 0.0004 0.0004 0.0003 0.0004 2,688,364 +0.00(+33.33%)
Jul 15, 2015 0.0003 0.0003 0.0003 0.0003 4,403,497 +0.00(+0.00%)
Jul 14, 2015 0.0003 0.0003 0.0003 0.0003 1,856,500 +0.00(+0.00%)
Jul 13, 2015 0.0004 0.0004 0.0003 0.0003 1,129,384 -0.00(-25.00%)
Jul 10, 2015 0.0004 0.0004 0.0003 0.0004 32,258,100 +0.00(+0.00%)
Jul 09, 2015 0.0003 0.0004 0.0003 0.0004 9,911,777 +0.00(+33.33%)
Jul 07, 2015 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jul 06, 2015 0.0005 0.0005 0.0004 0.0004 56,426,848 -0.00(-20.00%)
Jul 02, 2015 0.0005 0.0005 0.0005 0 +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.