BMSN

Bio Matrix Scientific (PK) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Bio Matrix Scientific Group Inc (PK) BMSN OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.04 -11.11% 0.32 0.32 0.38 0.38 0.36 16:22:15
more quote information »

BMSN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.3750.450.320.403152921,671-0.055-14.67%
1 Month0.14490.830.07660.433970771,3890.1751120.84%
3 Months0.0850.830.070.373654831,8340.235276.47%
6 Months0.0000010.830.0000010.107719184,3390.3231,999,900.0%
1 Year0.00010.830.0000010.0059181739,8680.3199319,900.0%
3 Years0.00010.830.0000010.00031946,857,3800.3199319,900.0%
5 Years0.00030.830.0000010.000230711,285,7170.3197106,566.67%

BMSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 0.32 -0.04 -11.11% 0.38 0.38 0.32 75,987
Aug 06 2020 0.36 -0.02 -5.26% 0.355 0.3799 0.35 26,781
Aug 05 2020 0.38 -0.02 -5.0% 0.38 0.3899 0.355 14,160
Aug 04 2020 0.40 -0.04 -9.09% 0.35 0.40 0.35 25,014
Aug 03 2020 0.44 0.00 0.0% 0.45 0.45 0.35 7,890
Jul 31 2020 0.44 0.065 17.33% 0.375 0.44 0.375 34,512
Jul 30 2020 0.375 -0.1549 -29.23% 0.41 0.5279 0.375 53,018
Jul 29 2020 0.5299 -0.05 -8.62% 0.405 0.58 0.405 58,939
Jul 28 2020 0.5799 -0.07955 -12.06% 0.61 0.83 0.32995 380,579
Jul 27 2020 0.65945 0.26155 65.73% 0.3979 0.6998 0.33 161,292
Jul 24 2020 0.3979 0.1124 39.37% 0.285 0.3979 0.2301 112,308
Jul 23 2020 0.2855 0.0855 42.75% 0.25 0.2898 0.22 175,671
Jul 22 2020 0.20 0.063 45.99% 0.148 0.2499 0.148 134,490
Jul 21 2020 0.137 0.01251 10.05% 0.148 0.158 0.1245 39,470
Jul 20 2020 0.12449 -0.03351 -21.21% 0.10 0.1449 0.091 13,341
Jul 17 2020 0.158 0.0181 12.94% 0.1399 0.158 0.1399 17,178
Jul 16 2020 0.1399 -0.0001 -0.07% 0.1399 0.1399 0.1399 200
Jul 15 2020 0.14 -0.009 -6.04% 0.0766 0.158 0.0766 27,866
Jul 14 2020 0.149 0.00 0.0% 0.149 0.149 0.149 0
Jul 13 2020 0.149 0.029 24.17% 0.1449 0.149 0.12449 2,290
Jul 10 2020 0.12 0.00 0.0% 0.12 0.12 0.12 0
Jul 09 2020 0.12 0.00 0.0% 0.12 0.12 0.12 14
Jul 08 2020 0.12 0.00 0.0% 0.12 0.12 0.12 0
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.