Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biostem Technologies Inc
(OP:
BSEM
)
10.35
-0.89 (-7.92%)
Streaming Delayed Price
Updated: 3:34 PM EDT, Aug 20, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 19, 2024
11.57
11.70
11.02
11.24
41,008
-0.31(-2.68%)
Aug 16, 2024
11.52
12.49
11.52
11.55
24,044
-0.44(-3.67%)
Aug 15, 2024
12.51
13.10
11.11
11.99
51,249
-0.63(-4.99%)
Aug 14, 2024
13.80
13.80
12.20
12.62
41,422
-0.93(-6.86%)
Aug 13, 2024
13.37
14.32
12.75
13.55
180,170
+1.05(+8.40%)
Aug 12, 2024
11.51
13.05
11.07
12.50
65,619
+0.50(+4.17%)
Aug 09, 2024
10.00
12.20
10.00
12.00
67,960
+2.19(+22.36%)
Aug 08, 2024
9.350
9.950
9.350
9.807
4,776
+0.17(+1.74%)
Aug 07, 2024
9.300
9.866
9.300
9.640
8,399
+0.36(+3.88%)
Aug 06, 2024
8.050
9.310
7.810
9.280
35,796
+1.23(+15.34%)
Aug 05, 2024
8.500
8.780
7.700
8.046
19,741
-0.73(-8.36%)
Aug 02, 2024
8.780
8.800
8.780
8.780
13,255
+0.00(+0.00%)
Aug 01, 2024
8.800
9.000
8.780
8.780
7,998
+0.00(+0.00%)
Jul 31, 2024
9.300
9.300
8.780
8.780
11,484
-0.37(-4.04%)
Jul 30, 2024
8.670
9.400
8.598
9.150
11,023
+0.54(+6.27%)
Jul 29, 2024
8.900
8.982
8.310
8.610
6,519
+0.11(+1.29%)
Jul 26, 2024
8.800
8.800
8.300
8.500
8,353
-0.30(-3.41%)
Jul 25, 2024
8.340
8.840
8.330
8.800
8,016
+0.05(+0.57%)
Jul 24, 2024
8.690
9.010
8.600
8.750
7,228
+0.34(+4.04%)
Jul 23, 2024
8.300
8.890
8.050
8.410
33,662
+0.24(+2.94%)
Jul 22, 2024
8.840
11.42
8.170
8.170
67,474
-0.68(-7.68%)
Jul 19, 2024
9.650
9.750
8.850
8.850
12,758
-0.70(-7.33%)
Jul 18, 2024
10.05
10.05
9.345
9.550
21,314
-0.38(-3.83%)
Jul 17, 2024
10.10
10.10
9.350
9.930
16,262
-0.17(-1.68%)
Jul 16, 2024
10.02
10.15
10.02
10.10
10,831
-0.03(-0.25%)
Jul 15, 2024
10.25
10.55
10.05
10.12
7,383
-0.07(-0.74%)
Jul 12, 2024
10.30
10.55
9.880
10.20
42,266
+0.27(+2.72%)
Jul 11, 2024
9.995
10.40
9.700
9.930
12,553
+0.18(+1.84%)
Jul 10, 2024
11.12
11.12
9.650
9.750
19,474
-1.15(-10.55%)
Jul 09, 2024
10.81
11.20
9.740
10.90
33,886
+0.40(+3.81%)
Jul 08, 2024
9.490
10.80
9.490
10.50
49,024
+1.01(+10.64%)
Jul 05, 2024
9.800
9.800
8.350
9.490
16,842
-0.01(-0.11%)
Jul 03, 2024
9.100
9.500
8.950
9.500
6,982
+0.55(+6.15%)
Jul 02, 2024
8.430
9.160
8.301
8.950
6,986
+0.45(+5.29%)
Jul 01, 2024
9.050
9.780
8.500
8.500
10,649
-0.40(-4.49%)
Jun 28, 2024
9.360
9.450
8.890
8.900
6,963
-0.46(-4.91%)
Jun 27, 2024
9.340
9.850
9.340
9.360
20,094
-0.02(-0.21%)
Jun 26, 2024
9.000
9.750
8.750
9.380
28,493
+0.57(+6.47%)
Jun 25, 2024
8.720
9.350
8.150
8.810
20,533
-0.58(-6.18%)
Jun 24, 2024
8.400
9.490
8.300
9.390
26,979
+1.02(+12.19%)
Jun 21, 2024
7.120
8.521
7.000
8.370
24,830
+1.37(+19.57%)
Jun 20, 2024
7.050
7.150
6.945
7.000
12,620
-0.05(-0.71%)
Jun 18, 2024
7.150
7.150
7.045
7.050
19,072
-0.01(-0.09%)
Jun 17, 2024
7.310
7.390
6.770
7.056
9,662
-0.29(-4.00%)
Jun 14, 2024
7.160
7.350
7.060
7.350
13,084
+0.19(+2.65%)
Jun 13, 2024
7.020
7.380
7.020
7.160
5,447
-0.21(-2.85%)
Jun 12, 2024
7.100
7.420
7.100
7.370
14,064
+0.02(+0.27%)
Jun 11, 2024
7.390
7.390
7.270
7.350
5,308
+0.04(+0.55%)
Jun 10, 2024
7.390
7.400
7.260
7.310
6,700
-0.08(-1.08%)
Jun 07, 2024
7.350
7.566
7.350
7.390
11,722
+0.04(+0.54%)
Jun 06, 2024
7.534
7.580
7.300
7.350
7,830
-0.31(-4.05%)
Jun 05, 2024
7.820
7.870
7.500
7.660
15,774
-0.12(-1.54%)
Jun 04, 2024
7.870
7.870
7.750
7.780
14,231
-0.07(-0.89%)
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
.