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 )

11.02 -0.28 (-2.48%)

Streaming Delayed Price Updated: 3:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	11.25	11.27	11.00	11.02	15,309	-0.28(-2.48%)
Aug 29, 2024	11.46	11.59	11.09	11.30	37,711	-0.16(-1.38%)
Aug 28, 2024	11.50	11.59	11.43	11.46	8,416	-0.14(-1.22%)
Aug 27, 2024	11.68	11.69	11.43	11.60	39,119	-0.03(-0.26%)
Aug 26, 2024	11.62	12.20	11.52	11.63	32,812	+0.14(+1.22%)
Aug 23, 2024	11.36	12.10	11.35	11.49	76,679	+0.19(+1.68%)
Aug 22, 2024	11.54	11.77	11.01	11.30	42,409	+0.30(+2.73%)
Aug 21, 2024	10.52	11.65	10.52	11.00	75,882	+0.50(+4.76%)
Aug 20, 2024	11.20	11.29	10.30	10.50	39,614	-0.74(-6.58%)
Aug 19, 2024	11.57	11.70	11.02	11.24	41,008	-0.31(-2.68%)
Aug 16, 2024	11.52	12.49	11.52	11.55	24,044	-0.44(-3.67%)
Aug 15, 2024	12.51	13.10	11.11	11.99	51,249	-0.63(-4.99%)
Aug 14, 2024	13.80	13.80	12.20	12.62	41,422	-0.93(-6.86%)
Aug 13, 2024	13.37	14.32	12.75	13.55	180,170	+1.05(+8.40%)
Aug 12, 2024	11.51	13.05	11.07	12.50	65,619	+0.50(+4.17%)
Aug 09, 2024	10.00	12.20	10.00	12.00	67,960	+2.19(+22.36%)
Aug 08, 2024	9.350	9.950	9.350	9.807	4,776	+0.17(+1.74%)
Aug 07, 2024	9.300	9.866	9.300	9.640	8,399	+0.36(+3.88%)
Aug 06, 2024	8.050	9.310	7.810	9.280	35,796	+1.23(+15.34%)
Aug 05, 2024	8.500	8.780	7.700	8.046	19,741	-0.73(-8.36%)
Aug 02, 2024	8.780	8.800	8.780	8.780	13,255	+0.00(+0.00%)
Aug 01, 2024	8.800	9.000	8.780	8.780	7,998	+0.00(+0.00%)
Jul 31, 2024	9.300	9.300	8.780	8.780	11,484	-0.37(-4.04%)
Jul 30, 2024	8.670	9.400	8.598	9.150	11,023	+0.54(+6.27%)
Jul 29, 2024	8.900	8.982	8.310	8.610	6,519	+0.11(+1.29%)
Jul 26, 2024	8.800	8.800	8.300	8.500	8,353	-0.30(-3.41%)
Jul 25, 2024	8.340	8.840	8.330	8.800	8,016	+0.05(+0.57%)
Jul 24, 2024	8.690	9.010	8.600	8.750	7,228	+0.34(+4.04%)
Jul 23, 2024	8.300	8.890	8.050	8.410	33,662	+0.24(+2.94%)
Jul 22, 2024	8.840	11.42	8.170	8.170	67,474	-0.68(-7.68%)
Jul 19, 2024	9.650	9.750	8.850	8.850	12,758	-0.70(-7.33%)
Jul 18, 2024	10.05	10.05	9.345	9.550	21,314	-0.38(-3.83%)
Jul 17, 2024	10.10	10.10	9.350	9.930	16,262	-0.17(-1.68%)
Jul 16, 2024	10.02	10.15	10.02	10.10	10,831	-0.03(-0.25%)
Jul 15, 2024	10.25	10.55	10.05	10.12	7,383	-0.07(-0.74%)
Jul 12, 2024	10.30	10.55	9.880	10.20	42,266	+0.27(+2.72%)
Jul 11, 2024	9.995	10.40	9.700	9.930	12,553	+0.18(+1.84%)
Jul 10, 2024	11.12	11.12	9.650	9.750	19,474	-1.15(-10.55%)
Jul 09, 2024	10.81	11.20	9.740	10.90	33,886	+0.40(+3.81%)
Jul 08, 2024	9.490	10.80	9.490	10.50	49,024	+1.01(+10.64%)
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%)

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