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 (%)
May 31, 2019 0.3500 0.3600 0.3500 0.3600 36,000 +0.01(+1.41%)
May 29, 2019 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
May 28, 2019 0.3600 0.3600 0.3600 0.3600 10,000 +0.01(+2.86%)
May 24, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 22, 2019 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
May 15, 2019 0.3450 0.3450 0.3450 0 -0.03(-6.76%)
May 09, 2019 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 06, 2019 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Apr 30, 2019 0.3600 0.3600 0.3600 0 -0.03(-7.69%)
Apr 29, 2019 0.3900 0.3900 0.3900 0.3900 15,000 -0.01(-2.50%)
Apr 25, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 22, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 18, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 17, 2019 0.3850 0.4000 0.3850 0.4000 17,000 +0.00(+0.00%)
Apr 16, 2019 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Apr 15, 2019 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Apr 12, 2019 0.4000 0.4000 0.4000 0.4000 5,000 -0.01(-2.44%)
Apr 10, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Apr 09, 2019 0.4100 0.4100 0.4100 0.4100 31,500 +0.00(+0.00%)
Apr 08, 2019 0.3950 0.4100 0.3950 0.4100 80,000 +0.02(+6.49%)
Apr 03, 2019 0.3850 0.3850 0.3850 0 +0.04(+10.00%)
Apr 02, 2019 0.3900 0.3900 0.3500 0.3500 30,000 -0.05(-12.50%)
Apr 01, 2019 0.4000 0.4000 0.4000 0.4000 20,000 +0.00(+0.00%)
Mar 29, 2019 0.4000 0.4000 0.4000 0.4000 5,200 +0.01(+2.56%)
Mar 27, 2019 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Mar 26, 2019 0.4000 0.4400 0.4000 0.4100 39,000 +0.02(+6.49%)
Mar 25, 2019 0.3850 0.3850 0.3850 0.3850 1,500 -0.02(-3.75%)
Mar 22, 2019 0.4000 0.4000 0.4000 0.4000 5,500 +0.00(+0.00%)
Mar 21, 2019 0.4000 0.4000 0.4000 0.4000 10,000 +0.02(+3.90%)
Mar 20, 2019 0.4150 0.4150 0.3850 0.3850 2,500 -0.01(-1.28%)
Mar 19, 2019 0.4100 0.4350 0.3900 0.3900 66,500 -0.04(-9.30%)
Mar 18, 2019 0.3800 0.4350 0.3800 0.4300 184,850 +0.05(+13.16%)
Mar 13, 2019 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Mar 11, 2019 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
Mar 06, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 05, 2019 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Feb 26, 2019 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Feb 25, 2019 0.3400 0.3400 0.3400 0.3400 5,000 -0.01(-2.86%)
Feb 22, 2019 0.3500 0.3500 0.3500 0.3500 5,000 -0.02(-5.41%)
Feb 19, 2019 0.3700 0.3700 0.3700 0 -0.02(-3.90%)
Feb 14, 2019 0.3850 0.3850 0.3850 0 +0.04(+10.00%)
Feb 11, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 08, 2019 0.3600 0.3600 0.3500 0.3500 15,000 -0.05(-12.50%)
Feb 04, 2019 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Feb 01, 2019 0.3800 0.4000 0.3800 0.3900 20,500 +0.02(+5.41%)
Jan 30, 2019 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jan 25, 2019 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jan 24, 2019 0.3700 0.3700 0.3700 0.3700 6,168 +0.00(+0.00%)
Jan 17, 2019 0.3700 0.3700 0.3700 0 +0.03(+7.25%)
Jan 11, 2019 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jan 10, 2019 0.3400 0.3450 0.3400 0.3450 1,000 +0.02(+6.15%)
Jan 07, 2019 0.3250 0.3250 0.3250 0 -0.05(-14.47%)
Dec 18, 2018 0.3800 0.3800 0.3800 0 +0.03(+7.04%)
Dec 14, 2018 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Dec 13, 2018 0.3650 0.3650 0.3600 0.3600 12,000 +0.00(+0.00%)
Dec 11, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 10, 2018 0.3600 0.3600 0.3600 0.3600 500 -0.04(-8.86%)
Dec 03, 2018 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Nov 30, 2018 0.3500 0.3950 0.3500 0.3950 18,000 +0.05(+12.86%)
Nov 28, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 27, 2018 0.3650 0.3650 0.3500 0.3500 20,300 -0.02(-5.41%)
Nov 22, 2018 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Nov 21, 2018 0.3950 0.3950 0.3650 0.3650 46,500 -0.03(-7.59%)
Nov 20, 2018 0.3950 0.3950 0.3950 0.3950 20,000 -0.01(-1.25%)
Nov 19, 2018 0.4000 0.4000 0.4000 400 +0.00(+0.00%)
Nov 16, 2018 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Nov 15, 2018 0.3800 0.4000 0.3800 0.4000 23,500 +0.02(+5.26%)
Nov 14, 2018 0.3900 0.3900 0.3800 0.3800 6,000 +0.00(+0.00%)
Nov 13, 2018 0.3800 0.3800 0.3800 0.3800 4,000 -0.02(-5.00%)
Nov 12, 2018 0.4000 0.4000 0.4000 0.4000 2,300 +0.03(+6.67%)
Nov 09, 2018 0.3800 0.3800 0.3750 0.3750 6,000 +0.00(+0.00%)
Nov 07, 2018 0.3750 0.3750 0.3750 0 -0.02(-5.06%)
Oct 31, 2018 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Oct 25, 2018 0.3950 0.3950 0.3950 0 +0.02(+5.33%)
Oct 23, 2018 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Oct 22, 2018 0.3800 0.4000 0.3750 0.3750 29,750 -0.01(-2.60%)
Oct 19, 2018 0.3800 0.3850 0.3800 0.3850 29,250 +0.02(+4.05%)
Oct 18, 2018 0.3700 0.3700 0.3700 0.3700 4,000 +0.00(+0.00%)
Oct 16, 2018 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
Oct 15, 2018 0.3750 0.3750 0.3750 300 +0.00(+0.00%)
Oct 12, 2018 0.3700 0.3750 0.3700 0.3750 25,000 +0.01(+1.35%)
Oct 10, 2018 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Oct 05, 2018 0.3800 0.3800 0.3800 0 -0.02(-3.80%)
Oct 02, 2018 0.3950 0.3950 0.3950 0 -0.01(-2.47%)
Oct 01, 2018 0.3850 0.4050 0.3850 0.4050 45,425 +0.02(+5.19%)
Sep 28, 2018 0.3850 0.3850 0.3850 0.3850 5,000 +0.00(+0.00%)
Sep 26, 2018 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Sep 25, 2018 0.4000 0.4000 0.3900 0.3900 10,394 -0.01(-1.27%)
Sep 24, 2018 0.4200 0.4200 0.3950 0.3950 18,400 -0.01(-3.66%)
Sep 21, 2018 0.4100 0.4100 0.4100 0.4100 2,800 +0.00(+1.23%)
Sep 20, 2018 0.4150 0.4150 0.4050 0.4050 6,500 +0.01(+1.25%)
Sep 19, 2018 0.4000 0.4000 0.4000 0.4000 4,000 +0.01(+2.56%)
Sep 18, 2018 0.4100 0.4100 0.3850 0.3900 4,750 -0.02(-4.88%)
Sep 17, 2018 0.4100 0.4100 0.4100 0.4100 5,000 +0.00(+1.23%)
Sep 13, 2018 0.4050 0.4050 0.4050 0 -0.01(-2.41%)
Sep 12, 2018 0.4150 0.4150 0.4150 0.4150 5,000 +0.01(+1.22%)
Sep 11, 2018 0.4100 0.4100 0.4100 0.4100 4,750 +0.00(+0.00%)
Sep 10, 2018 0.4250 0.4250 0.4100 0.4100 17,000 +0.00(+0.00%)
Sep 07, 2018 0.4250 0.4250 0.4100 0.4100 15,750 -0.01(-2.38%)
Sep 06, 2018 0.4200 0.4200 0.4200 0.4200 1,000 +0.00(+0.00%)
Sep 05, 2018 0.4200 0.4200 0.4200 0.4200 2,000 +0.01(+3.70%)
Aug 29, 2018 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Aug 28, 2018 0.4400 0.4450 0.3700 0.4050 103,765 -0.03(-7.95%)
Aug 27, 2018 0.4200 0.4400 0.4200 0.4400 11,500 +0.02(+4.76%)
Aug 24, 2018 0.4200 0.4200 0.4200 0.4200 16,000 -0.02(-3.45%)
Aug 23, 2018 0.4350 0.4350 0.4350 0.4350 4,000 -0.01(-1.14%)
Aug 21, 2018 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Aug 20, 2018 0.4150 0.4200 0.4150 0.4200 32,200 +0.01(+2.44%)
Aug 17, 2018 0.4100 0.4100 0.4100 0.4100 3,000 +0.00(+1.23%)
Aug 16, 2018 0.4100 0.4100 0.4050 0.4050 36,500 -0.01(-3.57%)
Aug 14, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 13, 2018 0.4100 0.4400 0.4100 0.4200 69,000 +0.07(+18.31%)
Aug 10, 2018 0.3500 0.3550 0.3500 0.3550 9,000 +0.02(+5.97%)
Aug 07, 2018 0.3350 0.3350 0.3350 0 +0.02(+4.69%)
Jul 31, 2018 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Jul 30, 2018 0.3400 0.3400 0.3400 0.3400 9,500 +0.00(+0.00%)
Jul 25, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 24, 2018 0.3400 0.3400 0.3400 0.3400 3,000 +0.01(+3.03%)
Jul 23, 2018 0.3400 0.3400 0.3300 0.3300 17,000 -0.01(-2.94%)
Jul 20, 2018 0.3400 0.3400 0.3400 0.3400 500 +0.00(+0.00%)
Jul 17, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 16, 2018 0.3400 0.3400 0.3400 0.3400 17,600 +0.00(+0.00%)
Jul 13, 2018 0.3400 0.3400 0.3400 0.3400 19,600 +0.00(+0.00%)
Jul 10, 2018 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Jul 09, 2018 0.3500 0.3500 0.3500 0.3500 9,000 -0.01(-2.78%)
Jul 04, 2018 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Jun 28, 2018 0.3650 0.3650 0.3650 0 +0.02(+4.29%)
Jun 27, 2018 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Jun 25, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 22, 2018 0.3500 0.3500 0.3500 0.3500 5,000 -0.02(-5.41%)
Jun 21, 2018 0.3700 0.3700 0.3700 0.3700 1,000 +0.03(+8.82%)
Jun 20, 2018 0.3400 0.3400 0.3400 0.3400 500 -0.03(-8.11%)
Jun 19, 2018 0.3500 0.3700 0.3400 0.3700 25,000 +0.02(+5.71%)
Jun 12, 2018 0.3500 0.3500 0.3500 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.
 
 
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.