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 )

1.930 -0.030 (-1.53%)
Streaming Delayed Price Updated: 1:21 PM EDT, Jun 14, 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, 2022 0.6900 0 +0.01(+1.47%)
May 25, 2022 0.6800 1 -0.07(-9.33%)
May 24, 2022 0.7500 0.7500 0.7500 0.7500 528 +0.04(+5.63%)
May 18, 2022 0.7100 0 -0.07(-8.97%)
May 16, 2022 0.7800 0 +0.00(+0.00%)
May 13, 2022 0.8000 0.8000 0.7800 0.7800 3,050 -0.04(-4.88%)
May 12, 2022 0.8200 0.8200 0.8200 0.8200 1,355 +0.07(+9.33%)
May 10, 2022 0.7500 0 -0.08(-9.64%)
May 09, 2022 0.8300 0.8300 0.8200 0.8300 2,000 -0.02(-2.35%)
May 05, 2022 0.8500 0 +0.03(+3.66%)
May 02, 2022 0.8200 0 +0.01(+1.23%)
Apr 26, 2022 0.8100 30 +0.00(+0.00%)
Apr 22, 2022 0.8100 0 +0.01(+1.25%)
Apr 20, 2022 0.8000 0 +0.00(+0.00%)
Apr 19, 2022 0.8000 0.8000 0.8000 0.8000 3,975 +0.00(+0.00%)
Apr 18, 2022 0.8000 0.8000 0.8000 0.8000 1,022 -0.02(-2.44%)
Apr 14, 2022 0.8200 0 -0.01(-1.20%)
Apr 12, 2022 0.8300 300 +0.00(+0.00%)
Mar 31, 2022 0.8300 18 +0.02(+2.47%)
Mar 30, 2022 0.8100 0.8100 0.8100 0.8100 1,000 +0.00(+0.00%)
Mar 29, 2022 0.8100 0.8100 0.7900 0.8100 55,364 +0.00(+0.00%)
Mar 24, 2022 0.8100 201 -0.01(-1.22%)
Mar 21, 2022 0.8200 0 +0.00(+0.00%)
Mar 18, 2022 0.8300 0.8300 0.8200 0.8200 1,370 +0.00(+0.00%)
Mar 09, 2022 0.8200 110 +0.01(+1.23%)
Mar 07, 2022 0.8100 20 -0.03(-3.57%)
Mar 04, 2022 0.8400 0.8400 0.8400 0.8400 12,236 +0.02(+2.44%)
Mar 03, 2022 0.8200 0.8200 0.8200 0.8200 7,000 -0.06(-6.82%)
Mar 02, 2022 0.8800 0.8800 0.8800 0.8800 1,500 +0.00(+0.00%)
Feb 24, 2022 0.8800 0 -0.01(-1.12%)
Feb 23, 2022 0.8900 0.8900 0.8900 0.8900 2,850 -0.06(-6.32%)
Feb 17, 2022 0.9500 0 -0.02(-2.06%)
Feb 14, 2022 0.9700 0 +0.02(+2.11%)
Feb 11, 2022 0.9900 0.9900 0.9500 0.9500 9,000 -0.03(-3.06%)
Feb 10, 2022 0.9800 0.9800 0.9800 0.9800 5,022 +0.01(+1.03%)
Feb 09, 2022 0.9500 0.9800 0.9500 0.9700 60,500 +0.08(+8.99%)
Feb 08, 2022 0.8900 0.8900 0.8900 0.8900 2,000 -0.04(-4.30%)
Feb 02, 2022 0.9100 0.9800 0.9100 0.9300 93,782 +0.03(+3.33%)
Feb 01, 2022 0.8700 0.9000 0.8700 0.9000 5,500 +0.01(+1.12%)
Jan 26, 2022 0.8900 9 +0.08(+9.88%)
Jan 25, 2022 0.8100 0.8100 0.8100 0.8100 1,000 -0.04(-4.71%)
Jan 24, 2022 0.8200 0.8500 0.8000 0.8500 34,000 -0.06(-6.59%)
Jan 20, 2022 0.9100 1 +0.06(+7.06%)
Jan 19, 2022 0.8500 0.8500 0.8500 0.8500 8,500 -0.06(-6.59%)
Jan 12, 2022 0.9100 0 +0.00(+0.00%)
Jan 11, 2022 0.8500 0.9100 0.8500 0.9100 15,900 +0.06(+7.06%)
Jan 10, 2022 0.8400 0.8500 0.8400 0.8500 75,600 +0.01(+1.19%)
Jan 07, 2022 0.8400 0.8400 0.8400 0.8400 1,355 -0.03(-3.45%)
Jan 05, 2022 0.8700 0.8700 0.8700 0 +0.02(+2.35%)
Jan 04, 2022 0.9000 0.9000 0.8400 0.8500 7,501 -0.05(-5.56%)
Dec 30, 2021 0.9000 0.9000 0.9000 0 +0.02(+2.27%)
Dec 24, 2021 0.8800 0.8800 0.8800 80 +0.05(+6.02%)
Dec 23, 2021 0.8300 0.8300 0.8300 0.8300 10,790 +0.00(+0.00%)
Dec 22, 2021 0.8200 0.8300 0.8200 0.8300 12,516 -0.01(-1.19%)
Dec 21, 2021 0.8100 0.8400 0.8100 0.8400 10,700 -0.04(-4.55%)
Dec 16, 2021 0.8800 0.8800 0.8800 380 +0.03(+3.53%)
Dec 13, 2021 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Dec 10, 2021 0.8600 0.8600 0.8600 0.8600 5,000 +0.04(+4.88%)
Dec 09, 2021 0.8200 0.8200 0.8200 0.8200 15,000 +0.00(+0.00%)
Dec 08, 2021 0.8000 0.8200 0.7800 0.8200 30,000 +0.01(+1.23%)
Dec 07, 2021 0.8100 0.8200 0.8100 0.8100 23,500 +0.00(+0.00%)
Dec 06, 2021 0.8200 0.8200 0.8100 0.8100 8,635 +0.00(+0.00%)
Nov 30, 2021 0.8100 0.8100 0.8100 200 -0.04(-4.71%)
Nov 26, 2021 0.8500 0.8500 0.8500 170 +0.01(+1.19%)
Nov 25, 2021 0.8400 0.8400 0.8000 0.8400 29,340 -0.08(-8.70%)
Nov 24, 2021 0.9200 0.9200 0.9200 0.9200 1,265 +0.00(+0.00%)
Nov 22, 2021 0.9200 0.9200 0.9200 100 +0.10(+12.20%)
Nov 18, 2021 0.8200 0.8200 0.8200 25 -0.05(-5.75%)
Nov 16, 2021 0.8700 0.8700 0.8700 0 -0.08(-8.42%)
Nov 12, 2021 0.9500 0.9500 0.9500 220 +0.00(+0.00%)
Nov 09, 2021 0.9400 0.9500 0.9400 0.9500 8,006 +0.07(+7.95%)
Nov 08, 2021 0.8800 0.8800 0.8800 0.8800 800 +0.02(+2.33%)
Nov 04, 2021 0.8600 0.8600 0.8600 5 -0.07(-7.53%)
Nov 03, 2021 0.9400 0.9400 0.9300 0.9300 11,804 -0.01(-1.06%)
Oct 29, 2021 0.9400 0.9400 0.9400 418 +0.02(+2.17%)
Oct 28, 2021 0.9300 0.9300 0.9200 0.9200 1,370 +0.02(+2.22%)
Oct 27, 2021 0.8500 0.9600 0.8500 0.9000 58,300 +0.03(+3.45%)
Oct 26, 2021 0.8600 0.8700 0.8600 0.8700 16,500 +0.01(+1.16%)
Oct 25, 2021 0.8500 0.8600 0.8500 0.8600 3,065 +0.00(+0.00%)
Oct 22, 2021 0.8500 0.8600 0.8500 0.8600 2,500 -0.02(-2.27%)
Oct 21, 2021 0.8000 0.8800 0.8000 0.8800 23,300 +0.06(+7.32%)
Oct 20, 2021 0.8000 0.8300 0.8000 0.8200 27,131 -0.01(-1.20%)
Oct 19, 2021 0.8300 0.8300 0.8300 0.8300 2,500 +0.02(+2.47%)
Oct 18, 2021 0.8400 0.8500 0.8100 0.8100 38,000 -0.02(-2.41%)
Oct 15, 2021 0.8300 0.8400 0.8300 0.8300 65,600 +0.00(+0.00%)
Oct 14, 2021 0.8000 0.8300 0.8000 0.8300 29,000 +0.03(+3.75%)
Oct 12, 2021 0.8000 0.8000 0.8000 350 +0.00(+0.00%)
Oct 08, 2021 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 06, 2021 0.8000 0.8000 0.8000 232 +0.01(+1.27%)
Oct 05, 2021 0.8300 0.8400 0.7900 0.7900 25,700 -0.01(-1.25%)
Oct 04, 2021 0.7600 0.8000 0.7600 0.8000 40,500 +0.00(+0.00%)
Oct 01, 2021 0.7700 0.8100 0.7700 0.8000 23,933 +0.01(+1.27%)
Sep 30, 2021 0.7400 0.7900 0.7400 0.7900 22,000 +0.06(+8.22%)
Sep 28, 2021 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Sep 24, 2021 0.7500 0.7500 0.7500 69 +0.00(+0.00%)
Sep 23, 2021 0.6800 0.7500 0.6800 0.7500 62,002 +0.07(+10.29%)
Sep 22, 2021 0.7100 0.7100 0.6800 0.6800 22,005 -0.02(-2.86%)
Sep 21, 2021 0.7000 0.7000 0.7000 0.7000 10,013 -0.05(-6.67%)
Sep 17, 2021 0.7500 0.7500 0.7500 15 +0.10(+15.38%)
Sep 15, 2021 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Sep 14, 2021 0.6700 0.6700 0.6700 0.6700 500 +0.01(+1.52%)
Sep 10, 2021 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Sep 09, 2021 0.6500 0.6700 0.6500 0.6700 52,500 +0.02(+3.08%)
Sep 08, 2021 0.6500 0.6500 0.6500 0.6500 66,500 +0.00(+0.00%)
Sep 07, 2021 0.6500 0.6500 0.6500 0.6500 2,665 +0.01(+1.56%)
Sep 03, 2021 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Sep 02, 2021 0.6100 0.6200 0.6100 0.6200 34,000 +0.02(+3.33%)
Aug 31, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 27, 2021 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Aug 26, 2021 0.6100 0.6100 0.6100 0.6100 13,000 +0.01(+1.67%)
Aug 25, 2021 0.6000 0.6000 0.6000 0.6000 3,000 +0.00(+0.00%)
Aug 24, 2021 0.6200 0.6200 0.6000 0.6000 10,000 -0.02(-3.23%)
Aug 23, 2021 0.6100 0.6200 0.6100 0.6200 10,500 +0.01(+1.64%)
Aug 20, 2021 0.6100 0.6100 0.6100 0.6100 15,000 +0.00(+0.00%)
Aug 18, 2021 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Aug 17, 2021 0.6100 0.6100 0.6000 0.6000 2,500 -0.01(-1.64%)
Aug 16, 2021 0.6200 0.6200 0.6100 0.6100 9,500 -0.01(-1.61%)
Aug 13, 2021 0.6200 0.6200 0.6200 0.6200 6,500 -0.01(-1.59%)
Aug 12, 2021 0.6100 0.6300 0.6100 0.6300 2,500 -0.03(-4.55%)
Aug 11, 2021 0.6300 0.6600 0.6300 0.6600 3,500 +0.01(+1.54%)
Aug 10, 2021 0.6200 0.6500 0.6200 0.6500 93,859 +0.07(+12.07%)
Aug 09, 2021 0.5700 0.5800 0.5700 0.5800 12,500 -0.02(-3.33%)
Aug 06, 2021 0.6700 0.6700 0.5800 0.6000 51,500 -0.07(-10.45%)
Aug 05, 2021 0.4500 0.7000 0.4500 0.6700 591,725 +0.24(+55.81%)
Aug 04, 2021 0.4300 0.4300 0.4300 0.4300 3,500 +0.00(+0.00%)
Jul 30, 2021 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Jul 29, 2021 0.4500 0.4500 0.4500 0.4500 16,000 +0.01(+2.27%)
Jul 28, 2021 0.4550 0.4600 0.4400 0.4400 22,000 -0.03(-6.38%)
Jul 23, 2021 0.4700 0.4700 0.4700 0 +0.04(+10.59%)
Jul 21, 2021 0.4250 0.4250 0.4250 0 -0.03(-5.56%)
Jul 20, 2021 0.4500 0.4500 0.4500 0.4500 8,500 +0.00(+0.00%)
Jul 19, 2021 0.4500 0.4500 0.4500 0.4500 5,000 -0.01(-2.17%)
Jul 16, 2021 0.4600 0.4600 0.4600 0.4600 2,000 +0.00(+0.00%)
Jul 15, 2021 0.4600 0.4600 0.4600 0.4600 3,000 +0.01(+1.10%)
Jul 14, 2021 0.4550 0.4550 0.4550 0.4550 5,000 -0.01(-1.09%)
Jul 13, 2021 0.4600 0.4600 0.4600 0.4600 18,730 +0.00(+0.00%)
Jul 12, 2021 0.4600 0.4600 0.4600 0.4600 1,025 +0.01(+2.22%)
Jul 08, 2021 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Jul 07, 2021 0.4650 0.4650 0.4300 0.4300 97,250 -0.03(-5.49%)
Jul 05, 2021 0.4550 0.4550 0.4550 0 -0.02(-5.21%)
Jul 02, 2021 0.5100 0.5100 0.4800 0.4800 17,000 -0.01(-1.03%)
Jun 30, 2021 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
Jun 28, 2021 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jun 25, 2021 0.5000 0.5000 0.4900 0.4900 33,710 -0.01(-1.01%)
Jun 23, 2021 0.4950 0.4950 0.4950 0 +0.03(+5.32%)
Jun 22, 2021 0.4500 0.4700 0.4500 0.4700 5,500 +0.02(+4.44%)
Jun 16, 2021 0.4500 0.4500 0.4500 0 +0.02(+3.45%)
Jun 14, 2021 0.4350 0.4350 0.4350 0 -0.02(-3.33%)
Jun 11, 2021 0.4550 0.4550 0.4500 0.4500 5,600 +0.00(+0.00%)
Jun 10, 2021 0.4550 0.4600 0.4500 0.4500 22,100 -0.02(-4.26%)
Jun 09, 2021 0.4800 0.4800 0.4700 0.4700 13,000 +0.00(+0.00%)
Jun 07, 2021 0.4700 0.4700 0.4700 470 -0.01(-1.05%)
Jun 04, 2021 0.4750 0.4750 0.4750 0.4750 2,500 +0.01(+1.06%)
Jun 02, 2021 0.4700 0.4700 0.4700 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.