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

Biostem Technologies Inc (OP: BSEM )

9.490 -0.010 (-0.11%)

Streaming Delayed Price Updated: 3:57 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 05, 2024	9.800	9.800	8.350	9.490	16,842	-0.01(-0.11%)
Jul 03, 2024	9.100	9.500	8.950	9.500	6,982	+0.55(+6.15%)
Jul 02, 2024	8.430	9.160	8.301	8.950	6,986	+0.45(+5.29%)
Jul 01, 2024	9.050	9.780	8.500	8.500	10,649	-0.40(-4.49%)
Jun 28, 2024	9.360	9.450	8.890	8.900	6,963	-0.46(-4.91%)
Jun 27, 2024	9.340	9.850	9.340	9.360	20,094	-0.02(-0.21%)
Jun 26, 2024	9.000	9.750	8.750	9.380	28,493	+0.57(+6.47%)
Jun 25, 2024	8.720	9.350	8.150	8.810	20,533	-0.58(-6.18%)
Jun 24, 2024	8.400	9.490	8.300	9.390	26,979	+1.02(+12.19%)
Jun 21, 2024	7.120	8.521	7.000	8.370	24,830	+1.37(+19.57%)
Jun 20, 2024	7.050	7.150	6.945	7.000	12,620	-0.05(-0.71%)
Jun 18, 2024	7.150	7.150	7.045	7.050	19,072	-0.01(-0.09%)
Jun 17, 2024	7.310	7.390	6.770	7.056	9,662	-0.29(-4.00%)
Jun 14, 2024	7.160	7.350	7.060	7.350	13,084	+0.19(+2.65%)
Jun 13, 2024	7.020	7.380	7.020	7.160	5,447	-0.21(-2.85%)
Jun 12, 2024	7.100	7.420	7.100	7.370	14,064	+0.02(+0.27%)
Jun 11, 2024	7.390	7.390	7.270	7.350	5,308	+0.04(+0.55%)
Jun 10, 2024	7.390	7.400	7.260	7.310	6,700	-0.08(-1.08%)
Jun 07, 2024	7.350	7.566	7.350	7.390	11,722	+0.04(+0.54%)
Jun 06, 2024	7.534	7.580	7.300	7.350	7,830	-0.31(-4.05%)
Jun 05, 2024	7.820	7.870	7.500	7.660	15,774	-0.12(-1.54%)
Jun 04, 2024	7.870	7.870	7.750	7.780	14,231	-0.07(-0.89%)
Jun 03, 2024	7.790	7.960	7.620	7.850	3,001	+0.04(+0.51%)
May 31, 2024	7.910	8.000	7.650	7.810	6,062	-0.14(-1.76%)
May 30, 2024	8.500	8.500	7.950	7.950	17,432	-0.46(-5.47%)
May 29, 2024	7.650	8.980	7.650	8.410	15,469	+0.80(+10.51%)
May 28, 2024	7.530	7.700	7.000	7.610	8,888	+0.21(+2.84%)
May 24, 2024	7.350	7.730	7.110	7.400	26,530	-0.05(-0.67%)
May 23, 2024	7.900	7.950	7.250	7.450	12,929	-0.50(-6.29%)
May 22, 2024	7.800	7.950	7.750	7.950	7,761	+0.21(+2.65%)
May 21, 2024	8.070	8.080	7.710	7.745	11,823	-0.33(-4.15%)
May 20, 2024	8.090	8.200	7.850	8.080	23,007	-0.06(-0.74%)
May 17, 2024	9.036	9.200	7.650	8.140	44,040	-0.87(-9.66%)
May 16, 2024	9.700	9.990	9.010	9.010	20,373	-0.69(-7.11%)
May 15, 2024	9.800	10.05	9.610	9.700	43,891	+0.43(+4.64%)
May 14, 2024	8.800	9.750	8.570	9.270	33,377	+0.47(+5.34%)
May 13, 2024	8.000	9.200	7.610	8.800	25,632	+0.75(+9.32%)
May 10, 2024	9.350	9.640	8.010	8.050	33,937	-1.30(-13.90%)
May 09, 2024	9.520	9.920	9.350	9.350	22,992	-0.03(-0.32%)
May 08, 2024	9.310	9.500	9.300	9.380	8,648	+0.08(+0.86%)
May 07, 2024	8.650	9.720	8.570	9.300	69,938	+0.74(+8.70%)
May 06, 2024	7.960	8.680	7.960	8.556	33,038	+0.56(+6.95%)
May 03, 2024	8.990	9.000	7.960	8.000	49,366	-0.99(-11.01%)
May 02, 2024	9.000	9.290	8.560	8.990	23,818	-0.25(-2.71%)

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

Biostem Technologies Inc (OP: BSEM )

Historical Prices