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 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%)
Mar 01, 2023 1.050 1.050 1.040 1.050 15,500 +0.00(+0.00%)
Feb 28, 2023 1.030 1.050 1.030 1.050 20,910 +0.00(+0.00%)
Feb 24, 2023 1.050 1.050 123 +0.00(+0.00%)
Feb 23, 2023 1.030 1.050 1.030 1.050 26,200 +0.03(+2.94%)
Feb 22, 2023 1.030 1.030 1.020 1.020 3,500 -0.03(-2.86%)
Feb 21, 2023 1.050 1.050 1.050 1.050 3,500 +0.00(+0.00%)
Feb 17, 2023 1.050 0 +0.03(+2.94%)
Feb 15, 2023 1.020 0 +0.00(+0.00%)
Feb 14, 2023 1.020 1.020 1.020 1.020 300 -0.01(-0.97%)
Feb 13, 2023 1.030 1.030 1.030 1.030 100 +0.00(+0.00%)
Feb 10, 2023 1.030 1.030 1.030 1.030 2,500 -0.02(-1.90%)
Feb 08, 2023 1.050 11 +0.02(+1.94%)
Feb 07, 2023 1.050 1.050 1.030 1.030 5,000 -0.02(-1.90%)
Feb 06, 2023 1.000 1.050 1.000 1.050 12,945 +0.04(+3.96%)
Feb 03, 2023 1.010 1.010 1.010 1.010 400 -0.01(-0.98%)
Feb 02, 2023 1.000 1.020 0.9700 1.020 15,050 +0.02(+2.00%)
Feb 01, 2023 1.020 1.020 1.000 1.000 16,596 -0.04(-3.85%)
Jan 31, 2023 1.050 1.050 1.020 1.040 3,463 -0.00(-0.48%)
Jan 30, 2023 1.070 1.070 1.000 1.045 2,300 +0.00(+0.48%)
Jan 27, 2023 1.040 1.050 1.030 1.040 8,176 +0.03(+2.97%)
Jan 26, 2023 1.010 1.010 1.010 1.010 10,500 +0.01(+1.00%)
Jan 25, 2023 1.000 1.000 1.000 1.000 1,362 -0.05(-4.76%)
Jan 24, 2023 1.070 1.080 1.050 1.050 10,730 +0.02(+1.94%)
Jan 23, 2023 1.020 1.060 1.000 1.030 6,800 +0.02(+1.98%)
Jan 20, 2023 1.000 1.010 1.000 1.010 31,000 +0.02(+2.02%)
Jan 19, 2023 0.9900 0.9900 0.9900 0.9900 500 +0.01(+1.02%)
Jan 18, 2023 0.9300 0.9900 0.9300 0.9800 30,600 +0.06(+6.52%)
Jan 17, 2023 0.9200 0.9200 0.9200 0.9200 23,000 +0.00(+0.00%)
Jan 16, 2023 0.9100 0.9200 0.9100 0.9200 32,600 +0.02(+2.22%)
Jan 13, 2023 0.8900 0.9000 0.8900 0.9000 73,000 +0.00(+0.00%)
Jan 12, 2023 0.8900 0.9000 0.8900 0.9000 62,050 +0.00(+0.00%)
Jan 11, 2023 0.8700 0.9000 0.8700 0.9000 64,000 +0.05(+5.88%)
Jan 06, 2023 0.8500 10 -0.04(-4.49%)
Jan 04, 2023 0.8900 0 +0.03(+3.49%)
Jan 03, 2023 0.8600 0.8600 0.8600 0.8600 5,005 -0.02(-2.27%)
Dec 30, 2022 0.8800 0 +0.08(+10.00%)
Dec 28, 2022 0.8000 7 -0.05(-5.88%)
Dec 23, 2022 0.8500 0 -0.02(-2.30%)
Dec 22, 2022 0.8400 0.8700 0.8200 0.8700 21,500 +0.03(+3.57%)
Dec 21, 2022 0.8100 0.8400 0.8000 0.8400 25,000 +0.04(+5.00%)
Dec 20, 2022 0.8400 0.8400 0.8000 0.8000 16,600 -0.03(-3.61%)
Dec 19, 2022 0.8300 0.8300 0.8300 0.8300 2,500 +0.00(+0.00%)
Dec 16, 2022 0.8300 0.8300 0.8300 0.8300 600 -0.02(-2.35%)
Dec 09, 2022 0.8500 0 +0.00(+0.00%)
Dec 06, 2022 0.8500 0 +0.00(+0.00%)
Dec 05, 2022 0.8500 0.8500 0.8500 0.8500 2,000 +0.01(+1.19%)
Nov 25, 2022 0.8400 0 -0.04(-4.55%)
Nov 24, 2022 0.8800 0.8800 0.8800 0.8800 1,000 +0.00(+0.00%)
Nov 23, 2022 0.8800 0.8800 0.8800 0.8800 500 +0.00(+0.00%)
Nov 22, 2022 0.8800 0.8800 0.8500 0.8800 15,905 -0.01(-1.12%)
Nov 18, 2022 0.8900 0 +0.02(+2.30%)
Nov 17, 2022 0.8900 0.8900 0.8700 0.8700 16,000 -0.03(-3.33%)
Nov 15, 2022 0.9000 0 +0.09(+11.11%)
Nov 14, 2022 0.8100 0.8100 0.8100 0.8100 2,000 -0.02(-2.41%)
Nov 11, 2022 0.8300 0.8300 0.8300 0.8300 1,900 -0.01(-1.19%)
Oct 27, 2022 0.8400 0 -0.01(-1.18%)
Oct 25, 2022 0.8500 0 +0.00(+0.00%)
Oct 21, 2022 0.8500 0 +0.10(+13.33%)
Oct 20, 2022 0.8000 0.8000 0.7500 0.7500 8,250 -0.09(-10.71%)
Oct 19, 2022 0.8400 0.8400 0.8400 0.8400 4,645 +0.08(+10.53%)
Oct 18, 2022 0.8000 0.8000 0.7600 0.7600 3,100 -0.08(-9.52%)
Oct 14, 2022 0.8400 0 +0.00(+0.00%)
Oct 13, 2022 0.8400 0.8400 0.8400 0.8400 5,700 -0.04(-4.55%)
Oct 12, 2022 0.8000 0.8800 0.8000 0.8800 10,000 +0.04(+4.76%)
Oct 07, 2022 0.8400 75 +0.04(+5.00%)
Oct 05, 2022 0.8000 340 +0.10(+14.29%)
Oct 04, 2022 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Sep 27, 2022 0.7000 0 -0.02(-2.78%)
Sep 16, 2022 0.7200 0 +0.00(+0.00%)
Sep 12, 2022 0.7200 0 +0.00(+0.00%)
Sep 09, 2022 0.7200 0.7200 0.7200 0.7200 500 +0.00(+0.00%)
Sep 08, 2022 0.7500 0.7500 0.7200 0.7200 5,500 -0.02(-2.70%)
Sep 01, 2022 0.7400 0 -0.11(-12.94%)
Aug 25, 2022 0.8500 0 +0.02(+2.41%)
Aug 24, 2022 0.8200 0.8300 0.8200 0.8300 3,500 +0.04(+5.06%)
Aug 23, 2022 0.7700 0.7900 0.7700 0.7900 4,300 +0.04(+5.33%)
Aug 15, 2022 0.7500 0 +0.00(+0.00%)
Aug 11, 2022 0.7500 0 +0.00(+0.00%)
Aug 10, 2022 0.7500 0.7500 0.7500 0.7500 12,500 +0.00(+0.00%)
Aug 09, 2022 0.7500 0.7500 0.7500 0.7500 11,505 -0.03(-3.85%)
Aug 03, 2022 0.7800 0 +0.00(+0.00%)
Jul 29, 2022 0.7800 0 +0.03(+4.00%)
Jul 28, 2022 0.7500 0.7500 0.7500 0.7500 7,500 -0.03(-3.85%)
Jul 27, 2022 0.7800 0.7800 0.7800 0.7800 2,500 +0.03(+4.00%)
Jul 12, 2022 0.7500 0 -0.03(-3.85%)
Jul 11, 2022 0.7800 0.7800 0.7800 0.7800 8,000 +0.00(+0.00%)
Jul 06, 2022 0.7800 0 -0.02(-2.50%)
Jul 04, 2022 0.8000 0 +0.00(+0.00%)
Jun 24, 2022 0.8000 0 +0.02(+2.56%)
Jun 23, 2022 0.7800 0.7800 0.7800 0.7800 6,400 -0.01(-1.27%)
Jun 22, 2022 0.7900 0.7900 0.7900 0.7900 2,500 +0.00(+0.00%)
Jun 21, 2022 0.7900 0.7900 0.7900 0.7900 1,500 -0.01(-1.25%)
Jun 20, 2022 0.8000 0.8000 0.8000 0.8000 520 -0.03(-3.61%)
Jun 16, 2022 0.8300 0 +0.03(+3.75%)
Jun 13, 2022 0.8000 0 -0.08(-9.09%)
Jun 10, 2022 0.8900 0.8900 0.8800 0.8800 5,900 -0.05(-5.38%)
Jun 08, 2022 0.9300 200 +0.13(+16.25%)
Jun 07, 2022 0.7600 0.8000 0.7400 0.8000 59,850 +0.14(+21.21%)
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.