Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biorem Inc (TSV: BRM )

2.030 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.550 1.550 1.530 1.530 1,121 -0.02(-1.29%)
Feb 28, 2024 1.560 1.560 1.550 1.550 7,750 -0.01(-0.64%)
Feb 27, 2024 1.570 1.600 1.560 1.560 21,450 +0.01(+0.65%)
Feb 26, 2024 1.550 1.600 1.550 1.550 19,700 +0.00(+0.00%)
Feb 23, 2024 1.540 1.550 1.530 1.550 13,984 +0.01(+0.65%)
Feb 22, 2024 1.540 1.550 1.530 1.540 7,400 -0.01(-0.65%)
Feb 21, 2024 1.500 1.550 1.500 1.550 67,648 +0.05(+3.33%)
Feb 20, 2024 1.500 1.500 1.490 1.500 6,070 +0.01(+0.67%)
Feb 16, 2024 1.490 0 -0.01(-0.67%)
Feb 15, 2024 1.530 1.530 1.500 1.500 19,281 -0.05(-3.23%)
Feb 14, 2024 1.530 1.550 1.500 1.550 37,456 +0.01(+0.65%)
Feb 13, 2024 1.580 1.580 1.540 1.540 9,400 -0.01(-0.65%)
Feb 12, 2024 1.560 1.560 1.540 1.550 17,919 +0.00(+0.00%)
Feb 09, 2024 1.520 1.550 1.500 1.550 37,707 +0.04(+2.65%)
Feb 08, 2024 1.580 1.580 1.500 1.510 41,920 -0.06(-3.82%)
Feb 07, 2024 1.580 1.590 1.540 1.570 24,853 -0.03(-1.88%)
Feb 06, 2024 1.580 1.620 1.540 1.600 74,815 +0.04(+2.56%)
Feb 05, 2024 1.570 1.570 1.500 1.560 45,219 +0.01(+0.65%)
Feb 02, 2024 1.550 1.590 1.550 1.550 91,253 +0.02(+1.31%)
Feb 01, 2024 1.420 1.540 1.420 1.530 57,510 +0.11(+7.75%)
Jan 31, 2024 1.410 1.420 1.410 1.420 10,775 +0.01(+0.71%)
Jan 30, 2024 1.370 1.510 1.370 1.410 61,690 +0.03(+2.17%)
Jan 29, 2024 1.450 1.450 1.380 1.380 47,718 -0.06(-4.17%)
Jan 26, 2024 1.390 1.440 1.390 1.440 72,960 +0.10(+7.46%)
Jan 25, 2024 1.470 1.470 1.340 1.340 39,446 -0.06(-4.29%)
Jan 24, 2024 1.150 1.400 1.150 1.400 197,590 +0.28(+25.00%)
Jan 23, 2024 1.090 1.120 1.080 1.120 220,000 +0.04(+3.70%)
Jan 22, 2024 1.050 1.080 1.050 1.080 10,700 +0.01(+0.93%)
Jan 19, 2024 1.050 1.080 1.050 1.070 36,800 +0.06(+5.94%)
Jan 17, 2024 1.010 0 -0.01(-0.98%)
Jan 16, 2024 1.020 1.020 1.020 1.020 14,700 +0.00(+0.00%)
Jan 15, 2024 1.020 1.020 1.020 1.020 3,500 +0.04(+4.08%)
Jan 12, 2024 0.9800 0.9800 0.9800 0.9800 3,500 +0.00(+0.00%)
Jan 11, 2024 1.000 1.000 0.9800 0.9800 34,626 +0.02(+2.08%)
Jan 10, 2024 0.9600 0.9600 0.9600 0.9600 500 +0.00(+0.00%)
Jan 09, 2024 0.9600 0.9600 0.9600 0.9600 1,000 -0.05(-4.95%)
Jan 05, 2024 1.010 0 +0.01(+1.00%)
Jan 04, 2024 0.9500 1.000 0.9500 1.000 29,500 +0.01(+1.01%)
Jan 02, 2024 0.9900 0 -0.01(-1.00%)
Dec 29, 2023 1.000 0 +0.00(+0.00%)
Dec 28, 2023 1.010 1.010 1.000 1.000 3,875 -0.01(-0.99%)
Dec 22, 2023 1.010 0 +0.01(+1.00%)
Dec 21, 2023 1.000 1.010 1.000 1.000 36,100 +0.00(+0.00%)
Dec 19, 2023 1.000 0 -0.01(-0.99%)
Dec 18, 2023 1.000 1.010 0.9900 1.010 6,400 +0.01(+1.00%)
Dec 15, 2023 1.000 1.000 1.000 1.000 5,000 +0.00(+0.00%)
Dec 14, 2023 1.000 1.000 1.000 1.000 10,000 -0.01(-0.99%)
Dec 13, 2023 1.000 1.010 0.9900 1.010 14,500 +0.01(+1.00%)
Dec 12, 2023 1.000 1.000 1.000 1.000 3,000 +0.04(+4.17%)
Dec 11, 2023 0.9600 0.9600 0.9600 0.9600 1,000 +0.00(+0.00%)
Dec 08, 2023 0.9200 0.9600 0.9200 0.9600 19,000 +0.00(+0.00%)
Dec 07, 2023 1.000 1.020 0.9600 0.9600 80,500 -0.04(-4.00%)
Dec 06, 2023 1.000 1.000 1.000 1.000 2,610 +0.00(+0.00%)
Dec 05, 2023 0.8800 1.000 0.8800 1.000 48,600 +0.13(+14.94%)
Nov 29, 2023 0.8700 0 +0.00(+0.00%)
Nov 24, 2023 0.8700 0 +0.02(+2.35%)
Nov 17, 2023 0.8500 0 -0.02(-2.30%)
Nov 16, 2023 0.8700 0.8700 0.8700 0.8700 5,400 -0.12(-12.12%)
Nov 15, 2023 0.9900 0.9900 0.9900 0.9900 200 +0.10(+11.24%)
Nov 10, 2023 0.8900 0 +0.01(+1.14%)
Nov 07, 2023 0.8800 0 +0.00(+0.00%)
Nov 06, 2023 0.8600 0.8800 0.8500 0.8800 50,000 +0.03(+3.53%)
Nov 02, 2023 0.8500 0 +0.00(+0.00%)
Oct 30, 2023 0.8500 0 -0.02(-2.30%)
Oct 27, 2023 0.8700 0.8700 0.8700 0.8700 1,500 +0.02(+2.35%)
Oct 18, 2023 0.8500 0 -0.02(-2.30%)
Oct 10, 2023 0.8700 0 +0.00(+0.00%)
Oct 03, 2023 0.8700 0 +0.02(+2.35%)
Oct 02, 2023 0.8500 0.8500 0.8500 0.8500 10,900 +0.00(+0.00%)
Sep 27, 2023 0.8500 0 -0.03(-3.41%)
Sep 25, 2023 0.8800 0 +0.07(+8.64%)
Sep 18, 2023 0.8100 0 -0.12(-12.90%)
Sep 12, 2023 0.9300 0 +0.03(+3.33%)
Aug 28, 2023 0.9000 0 -0.14(-13.46%)
Aug 25, 2023 1.040 1.040 1.040 1.040 500 +0.16(+18.18%)
Aug 24, 2023 0.8800 0.8800 0.8800 0.8800 1,000 -0.07(-7.37%)
Aug 22, 2023 0.9500 0 +0.01(+1.06%)
Aug 18, 2023 0.9400 0 +0.00(+0.00%)
Aug 17, 2023 0.9400 0.9400 0.9400 0.9400 6,000 -0.01(-1.05%)
Aug 10, 2023 0.9500 0 -0.02(-2.06%)
Aug 08, 2023 0.9700 0 +0.00(+0.00%)
Aug 04, 2023 0.9700 0 +0.03(+3.19%)
Aug 03, 2023 0.9400 0.9400 0.9400 0.9400 3,000 +0.00(+0.00%)
Aug 02, 2023 0.9400 0.9400 0.9400 0.9400 1,000 +0.00(+0.00%)
Aug 01, 2023 0.9500 0.9500 0.9400 0.9400 24,500 +0.00(+0.00%)
Jul 31, 2023 0.9400 0.9400 0.9400 0.9400 1,800 -0.03(-3.09%)
Jul 28, 2023 0.9700 0.9700 0.9700 0.9700 2,000 +0.00(+0.00%)
Jul 27, 2023 0.9600 0.9700 0.9600 0.9700 4,500 +0.04(+4.30%)
Jul 26, 2023 0.9300 0.9300 0.9300 0.9300 10,000 -0.04(-4.12%)
Jul 20, 2023 0.9700 0 +0.02(+2.11%)
Jul 19, 2023 0.9500 0.9500 0.9500 0.9500 3,000 +0.00(+0.00%)
Jul 18, 2023 0.9400 0.9500 0.9400 0.9500 8,000 +0.01(+1.06%)
Jul 12, 2023 0.9400 0 -0.05(-5.05%)
Jul 10, 2023 0.9900 0 +0.05(+5.32%)
Jul 07, 2023 0.9400 0.9400 0.9400 0.9400 18,500 +0.01(+1.08%)
Jul 05, 2023 0.9300 0 -0.03(-3.12%)
Jul 04, 2023 0.9600 0.9600 0.9500 0.9600 7,600 -0.06(-5.88%)
Jun 26, 2023 1.020 0 +0.07(+7.37%)
Jun 22, 2023 0.9500 0 -0.07(-6.86%)
Jun 20, 2023 1.020 0 +0.02(+2.00%)
Jun 19, 2023 0.9500 1.000 0.9500 1.000 12,600 -0.01(-0.99%)
Jun 14, 2023 1.010 0 +0.00(+0.00%)
Jun 13, 2023 1.010 1.020 1.010 1.010 39,600 +0.00(+0.00%)
Jun 12, 2023 1.000 1.010 1.000 1.010 7,000 +0.00(+0.00%)
Jun 08, 2023 1.010 0 +0.00(+0.00%)
Jun 07, 2023 1.010 1.010 1.010 1.010 9,200 +0.00(+0.00%)
Jun 06, 2023 0.9200 1.010 0.9000 1.010 25,100 +0.17(+20.24%)
May 31, 2023 0.8400 0 +0.00(+0.00%)
May 30, 2023 0.8400 0.8400 0.8400 0.8400 2,525 -0.01(-1.18%)
May 29, 2023 0.8900 0.8900 0.8500 0.8500 4,800 -0.06(-6.59%)
May 26, 2023 0.9100 0.9100 0.9100 0.9100 2,000 +0.00(+0.00%)
May 25, 2023 0.9100 0.9100 0.9100 0.9100 5,200 -0.04(-4.21%)
May 24, 2023 0.9500 0.9600 0.9500 0.9500 30,238 -0.07(-6.86%)
May 19, 2023 1.020 0 +0.00(+0.00%)
May 18, 2023 1.020 1.020 1.020 1.020 3,500 +0.00(+0.00%)
May 11, 2023 1.020 0 +0.02(+2.00%)
May 10, 2023 1.000 1.000 1.000 1.000 47,000 +0.00(+0.00%)
May 09, 2023 1.020 1.020 1.000 1.000 17,500 -0.01(-0.99%)
May 08, 2023 1.010 1.010 1.010 1.010 8,500 +0.01(+1.00%)
May 05, 2023 1.010 1.030 1.000 1.000 9,409 +0.00(+0.00%)
May 02, 2023 1.000 0 +0.00(+0.00%)
May 01, 2023 1.050 1.050 1.000 1.000 36,970 -0.06(-5.66%)
Apr 28, 2023 1.050 1.060 1.050 1.060 15,000 +0.06(+6.00%)
Apr 27, 2023 1.000 1.000 1.000 1.000 20,850 -0.04(-3.85%)
Apr 26, 2023 1.040 1.040 1.040 1.040 1,902 -0.02(-1.89%)
Apr 25, 2023 1.060 1.060 1.060 1.060 100 -0.01(-0.93%)
Apr 24, 2023 1.040 1.070 1.040 1.070 2,500 +0.03(+2.88%)
Apr 21, 2023 1.050 1.070 1.040 1.040 23,500 -0.01(-0.95%)
Apr 20, 2023 1.050 1.050 1.050 1.050 250 +0.00(+0.00%)
Apr 19, 2023 1.050 1.050 1.050 1.050 300 -0.01(-0.94%)
Apr 14, 2023 1.060 0 +0.00(+0.00%)
Apr 13, 2023 1.060 1.060 1.060 1.060 870 +0.02(+1.92%)
Apr 12, 2023 1.020 1.040 1.020 1.040 12,700 +0.03(+2.97%)
Apr 11, 2023 1.010 1.010 1.010 1.010 900 +0.00(+0.00%)
Apr 10, 2023 1.020 1.030 1.000 1.010 33,825 -0.04(-3.81%)
Apr 06, 2023 1.050 0 +0.03(+2.94%)
Apr 05, 2023 1.040 1.040 1.020 1.020 4,000 -0.03(-2.86%)
Apr 04, 2023 1.050 1.050 1.050 1.050 6,003 +0.00(+0.00%)
Apr 03, 2023 1.030 1.050 1.030 1.050 2,504 +0.05(+5.00%)
Mar 31, 2023 1.000 1.000 1.000 1.000 2,100 -0.05(-4.76%)
Mar 29, 2023 1.050 0 +0.03(+2.94%)
Mar 28, 2023 0.9900 1.020 0.9900 1.020 9,400 -0.03(-2.86%)
Mar 27, 2023 1.050 1.050 1.040 1.050 1,600 +0.07(+7.14%)
Mar 22, 2023 0.9800 0 -0.05(-4.85%)
Mar 20, 2023 1.030 0 -0.02(-1.90%)
Mar 17, 2023 1.040 1.050 1.040 1.050 17,500 +0.06(+6.06%)
Mar 16, 2023 1.000 1.000 0.9200 0.9900 7,000 -0.11(-10.00%)
Mar 15, 2023 1.000 1.100 0.9100 1.100 12,300 +0.08(+7.84%)
Mar 14, 2023 1.030 1.030 1.020 1.020 1,055 -0.03(-2.86%)
Mar 13, 2023 1.050 1.050 1.050 1.050 6,311 +0.00(+0.00%)
Mar 10, 2023 1.050 1.060 1.050 1.050 11,700 +0.00(+0.00%)
Mar 09, 2023 1.080 1.080 1.050 1.050 26,455 -0.03(-2.78%)
Mar 08, 2023 1.060 1.080 1.060 1.080 12,300 +0.01(+0.93%)
Mar 03, 2023 1.070 0 +0.01(+0.94%)
Mar 02, 2023 1.060 1.060 1.060 1.060 96,900 +0.01(+0.95%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.