Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Biorem Inc (TSV: BRM )

1.980 +0.010 (+0.51%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024				1.490	0	+0.02(+1.36%)
Mar 27, 2024	1.480	1.480	1.460	1.470	5,700	-0.02(-1.34%)
Mar 26, 2024	1.480	1.500	1.480	1.490	20,450	+0.00(+0.00%)
Mar 25, 2024	1.450	1.490	1.450	1.490	7,900	+0.08(+5.67%)
Mar 22, 2024	1.430	1.450	1.410	1.410	26,900	-0.01(-0.70%)
Mar 21, 2024	1.430	1.430	1.410	1.420	9,686	-0.01(-0.70%)
Mar 20, 2024	1.440	1.440	1.430	1.430	1,100	+0.02(+1.42%)
Mar 19, 2024	1.470	1.470	1.410	1.410	7,471	-0.04(-2.76%)
Mar 18, 2024	1.410	1.470	1.400	1.450	4,605	+0.07(+5.07%)
Mar 15, 2024	1.400	1.400	1.380	1.380	3,000	-0.02(-1.43%)
Mar 14, 2024	1.390	1.400	1.390	1.400	26,900	+0.01(+0.72%)
Mar 13, 2024	1.390	1.390	1.380	1.390	17,400	-0.01(-0.71%)
Mar 12, 2024	1.410	1.410	1.370	1.400	23,062	-0.01(-0.71%)
Mar 11, 2024	1.440	1.460	1.410	1.410	11,850	-0.01(-0.70%)
Mar 08, 2024	1.470	1.470	1.410	1.420	42,300	-0.04(-2.74%)
Mar 07, 2024	1.490	1.490	1.460	1.460	21,800	-0.03(-2.01%)
Mar 06, 2024	1.490	1.500	1.490	1.490	2,700	-0.01(-0.67%)
Mar 05, 2024	1.500	1.500	1.490	1.500	22,480	-0.01(-0.66%)
Mar 04, 2024	1.530	1.530	1.510	1.510	6,200	-0.02(-1.31%)
Mar 01, 2024	1.530	1.530	1.530	1.530	9,850	+0.00(+0.00%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Biorem Inc (TSV: BRM )

Historical Prices