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 )

1.990 +0.030 (+1.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 16, 2024 1.970 1.990 1.970 1.990 3,360 +0.03(+1.53%)
May 15, 2024 1.980 1.980 1.960 1.960 9,300 -0.02(-1.01%)
May 14, 2024 1.990 2.000 1.980 1.980 34,737 -0.02(-1.00%)
May 13, 2024 2.000 2.000 1.960 2.000 19,506 +0.03(+1.52%)
May 10, 2024 1.960 1.990 1.960 1.970 20,303 -0.01(-0.51%)
May 09, 2024 1.930 1.980 1.920 1.980 27,860 +0.07(+3.66%)
May 08, 2024 1.920 1.930 1.910 1.910 13,850 -0.03(-1.55%)
May 07, 2024 1.940 1.950 1.930 1.940 28,301 +0.04(+2.11%)
May 06, 2024 1.940 1.950 1.860 1.900 21,231 -0.04(-2.06%)
May 03, 2024 1.900 1.940 1.850 1.940 31,469 +0.06(+3.19%)
May 02, 2024 1.920 1.920 1.880 1.880 34,600 +0.00(+0.00%)
May 01, 2024 1.940 1.940 1.880 1.880 16,809 -0.06(-3.09%)
Apr 30, 2024 1.980 1.980 1.850 1.940 56,714 -0.01(-0.51%)
Apr 29, 2024 1.990 1.990 1.940 1.950 23,015 -0.02(-1.02%)
Apr 26, 2024 1.990 1.990 1.970 1.970 21,384 -0.03(-1.50%)
Apr 25, 2024 2.030 2.050 1.990 2.000 14,107 -0.08(-3.85%)
Apr 24, 2024 2.030 2.080 1.990 2.080 39,100 +0.07(+3.48%)
Apr 23, 2024 2.040 2.050 1.970 2.010 47,990 +0.00(+0.00%)
Apr 22, 2024 2.080 2.080 1.990 2.010 33,411 -0.05(-2.43%)
Apr 19, 2024 1.960 2.080 1.950 2.060 176,476 +0.10(+5.10%)
Apr 18, 2024 1.950 1.960 1.860 1.960 45,354 -0.01(-0.51%)
Apr 17, 2024 1.950 1.970 1.930 1.970 8,311 -0.02(-1.01%)
Apr 16, 2024 1.980 1.990 1.960 1.990 7,660 +0.00(+0.00%)
Apr 15, 2024 2.040 2.040 1.910 1.990 65,199 +0.03(+1.53%)
Apr 12, 2024 1.970 2.080 1.930 1.960 90,212 +0.07(+3.70%)
Apr 11, 2024 1.420 1.900 1.400 1.890 218,593 +0.46(+32.17%)
Apr 10, 2024 1.470 1.470 1.430 1.430 5,380 -0.05(-3.38%)
Apr 09, 2024 1.480 1.500 1.480 1.480 35,700 +0.00(+0.00%)
Apr 08, 2024 1.450 1.480 1.430 1.480 10,200 +0.02(+1.37%)
Apr 05, 2024 1.490 1.490 1.450 1.460 7,400 -0.03(-2.01%)
Apr 04, 2024 1.490 1.490 1.490 1.490 500 +0.00(+0.00%)
Apr 03, 2024 1.470 1.490 1.450 1.490 14,900 -0.01(-0.67%)
Apr 02, 2024 1.500 1.500 1.500 1.500 100 +0.01(+0.67%)
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%)
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%)
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.