Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biostem Technologies Inc
(OP:
BSEM
)
8.900
UNCHANGED
Streaming Delayed Price
Updated: 3:16 PM EDT, Jun 28, 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 (%)
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%)
Jun 03, 2024
7.790
7.960
7.620
7.850
3,001
+0.04(+0.51%)
May 31, 2024
7.910
8.000
7.650
7.810
6,062
-0.14(-1.76%)
May 30, 2024
8.500
8.500
7.950
7.950
17,432
-0.46(-5.47%)
May 29, 2024
7.650
8.980
7.650
8.410
15,469
+0.80(+10.51%)
May 28, 2024
7.530
7.700
7.000
7.610
8,888
+0.21(+2.84%)
May 24, 2024
7.350
7.730
7.110
7.400
26,530
-0.05(-0.67%)
May 23, 2024
7.900
7.950
7.250
7.450
12,929
-0.50(-6.29%)
May 22, 2024
7.800
7.950
7.750
7.950
7,761
+0.21(+2.65%)
May 21, 2024
8.070
8.080
7.710
7.745
11,823
-0.33(-4.15%)
May 20, 2024
8.090
8.200
7.850
8.080
23,007
-0.06(-0.74%)
May 17, 2024
9.036
9.200
7.650
8.140
44,040
-0.87(-9.66%)
May 16, 2024
9.700
9.990
9.010
9.010
20,373
-0.69(-7.11%)
May 15, 2024
9.800
10.05
9.610
9.700
43,891
+0.43(+4.64%)
May 14, 2024
8.800
9.750
8.570
9.270
33,377
+0.47(+5.34%)
May 13, 2024
8.000
9.200
7.610
8.800
25,632
+0.75(+9.32%)
May 10, 2024
9.350
9.640
8.010
8.050
33,937
-1.30(-13.90%)
May 09, 2024
9.520
9.920
9.350
9.350
22,992
-0.03(-0.32%)
May 08, 2024
9.310
9.500
9.300
9.380
8,648
+0.08(+0.86%)
May 07, 2024
8.650
9.720
8.570
9.300
69,938
+0.74(+8.70%)
May 06, 2024
7.960
8.680
7.960
8.556
33,038
+0.56(+6.95%)
May 03, 2024
8.990
9.000
7.960
8.000
49,366
-0.99(-11.01%)
May 02, 2024
9.000
9.290
8.560
8.990
23,818
-0.25(-2.71%)
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
.