BioStem Technologies Inc (PK) (BSEM)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.45 | -14.0776699029 | 10.3 | 10.55 | 8.85 | 19611 | 9.99724173 | CS |
| 4 | 1.73 | 24.297752809 | 7.12 | 11.2 | 7 | 20102 | 9.72165883 | CS |
| 12 | -0.57 | -6.05095541401 | 9.42 | 11.2 | 6.77 | 20044 | 8.86020754 | CS |
| 26 | 2.1 | 31.1111111111 | 6.75 | 15.5 | 4.41 | 25583 | 9.39952262 | CS |
| 52 | 7.24 | 449.689440994 | 1.61 | 15.5 | 1.21 | 19736 | 7.75034752 | CS |
| 156 | 7.68 | 656.41025641 | 1.17 | 15.5 | 0.1445 | 10370 | 6.95051367 | CS |
| 260 | 7.85 | 785 | 1 | 15.5 | 0.01 | 7388 | 6.11605651 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 8.85 | -0.7 | -7.33 | 9.72 | 9.75 | 8.85 | 12758 |
| 1721337960 | 9.55 | -0.38 | -3.83 | 10.05 | 10.05 | 9.345 | 21314 |
| 1721251320 | 9.93 | -0.17 | -1.68 | 10.1 | 10.1 | 9.35 | 16262 |
| 1721164920 | 10.1 | -0.03 | -0.25 | 10.02 | 10.15 | 10.02 | 10831 |
| 1721078940 | 10.125 | -0.08 | -0.74 | 10.55 | 10.55 | 10.05 | 7383 |
| 1720819200 | 10.2 | 0.27 | 2.72 | 10.3 | 10.5499 | 9.88 | 42266 |
| 1720733280 | 9.9297 | 0.18 | 1.84 | 9.755 | 10.4 | 9.7 | 12553 |
| 1720646880 | 9.75 | -1.15 | -10.55 | 11.12 | 11.12 | 9.65 | 19474 |
| 1720560540 | 10.9 | 0.4 | 3.81 | 10.69 | 11.2 | 9.74 | 33486 |
| 1720473600 | 10.5 | 1.01 | 10.64 | 9.49 | 10.8 | 9.49 | 49024 |
| 1720214640 | 9.49 | -0.01 | -0.11 | 9.8 | 9.8 | 8.35 | 16842 |
| 1720041000 | 9.5 | 0.55 | 6.15 | 9.1 | 9.5 | 8.95 | 6982 |
| 1719955740 | 8.95 | 0.45 | 5.29 | 8.43 | 9.16 | 8.301 | 6986 |
| 1719868980 | 8.5 | -0.4 | -4.49 | 9.05 | 9.78 | 8.5 | 10649 |
| 1719610020 | 8.9 | -0.46 | -4.91 | 9.36 | 9.45 | 8.89 | 6963 |
| 1719523200 | 9.36 | -0.02 | -0.21 | 9.34 | 9.85 | 9.34 | 20094 |
| 1719437040 | 9.38 | 0.57 | 6.47 | 9 | 9.75 | 8.75 | 28493 |
| 1719350880 | 8.81 | -0.58 | -6.18 | 8.72 | 9.35 | 8.15 | 20533 |
| 1719264540 | 9.39 | 1.02 | 12.19 | 8.4 | 9.49 | 8.3 | 26979 |
| 1719005220 | 8.3699999 | 1.37 | 19.57 | 7.12 | 8.521 | 7 | 24830 |
| 1718918640 | 7 | -0.05 | -0.71 | 7.05 | 7.15 | 6.945 | 12620 |
| 1718746140 | 7.05 | -0.01 | -0.09 | 7.15 | 7.15 | 7.045 | 19072 |
| 1718659680 | 7.056 | -0.29 | -4.00 | 7.31 | 7.39 | 6.77 | 9662 |
| 1718400300 | 7.35 | 0.19 | 2.65 | 7.06 | 7.35 | 7.06 | 13084 |
| 1718314140 | 7.16 | -0.21 | -2.85 | 7.02 | 7.38 | 7.02 | 5447 |
| 1718227380 | 7.37 | 0.02 | 0.27 | 7.1 | 7.42 | 7.1 | 14064 |
| 1718141340 | 7.35 | 0.04 | 0.55 | 7.39 | 7.39 | 7.27 | 5308 |
| 1718054880 | 7.31 | -0.08 | -1.08 | 7.39 | 7.4 | 7.26 | 6700 |
| 1717795800 | 7.39 | 0.04 | 0.54 | 7.35 | 7.566 | 7.35 | 11722 |
| 1717709400 | 7.35 | -0.31 | -4.05 | 7.52 | 7.58 | 7.3 | 7830 |
| 1717622460 | 7.66 | -0.12 | -1.54 | 7.82 | 7.87 | 7.5 | 15774 |
| 1717536360 | 7.78 | -0.07 | -0.89 | 7.87 | 7.87 | 7.75 | 14231 |
| 1717450140 | 7.85 | 0.04 | 0.51 | 7.62 | 7.9596 | 7.62 | 3001 |
| 1717190940 | 7.81 | -0.14 | -1.76 | 7.91 | 8 | 7.65 | 6062 |
| 1717104540 | 7.95 | -0.46 | -5.47 | 8.5 | 8.5 | 7.95 | 17432 |
| 1717018020 | 8.41 | 0.8 | 10.51 | 7.65 | 8.98 | 7.65 | 15469 |
| 1716931740 | 7.61 | 0.21 | 2.84 | 7.53 | 7.7 | 7 | 8888 |
| 1716585840 | 7.4 | -0.05 | -0.67 | 7.35 | 7.73 | 7.11 | 26530 |
| 1716499740 | 7.45 | -0.5 | -6.29 | 7.95 | 7.95 | 7.25 | 12929 |
| 1716412800 | 7.95 | 0.21 | 2.65 | 7.8 | 7.95 | 7.75 | 7761 |
| 1716326940 | 7.745 | -0.34 | -4.15 | 8.07 | 8.08 | 7.71 | 11823 |
| 1716240180 | 8.08 | -0.06 | -0.74 | 8.09 | 8.2 | 7.85 | 23007 |
| 1715981340 | 8.14 | -0.87 | -9.66 | 8.91 | 9.2 | 7.65 | 44040 |
| 1715894940 | 9.01 | -0.69 | -7.11 | 9.7 | 9.99 | 9.01 | 20373 |
| 1715808000 | 9.7 | 0.43 | 4.64 | 9.8 | 10.05 | 9.61 | 43891 |
| 1715722140 | 9.27 | 0.47 | 5.34 | 8.8 | 9.75 | 8.57 | 33377 |
| 1715635200 | 8.8 | 0.75 | 9.32 | 8 | 9.2 | 7.61 | 25632 |
| 1715376000 | 8.05 | -1.3 | -13.90 | 9.35 | 9.64 | 8.01 | 33937 |
| 1715289720 | 9.35 | -0.03 | -0.32 | 9.38 | 9.92 | 9.35 | 22992 |
| 1715203200 | 9.38 | 0.08 | 0.86 | 9.31 | 9.5 | 9.3 | 8648 |
| 1715117340 | 9.3 | 0.74 | 8.70 | 8.65 | 9.72 | 8.57 | 69938 |
| 1715030940 | 8.5556 | 0.56 | 6.95 | 7.96 | 8.68 | 7.96 | 33038 |
| 1714771740 | 8 | -0.99 | -11.01 | 8.99 | 9 | 7.96 | 49366 |
| 1714685340 | 8.99 | -0.25 | -2.71 | 9 | 9.2899999 | 8.56 | 23818 |
| 1714598400 | 9.24 | 0.23 | 2.55 | 9.01 | 9.24 | 8.96 | 22173 |
| 1714512600 | 9.01 | -0.29 | -3.12 | 9.3 | 9.35 | 9.01 | 15791 |
| 1714425720 | 9.3 | 0.2 | 2.14 | 9.25 | 9.39 | 9.14 | 25201 |
| 1714166580 | 9.105 | -0.3 | -3.14 | 9.42 | 9.55 | 9.105 | 19953 |
| 1714080300 | 9.4 | 0.04 | 0.48 | 9.4 | 9.6 | 9.4 | 33625 |
| 1713994020 | 9.355 | 0.12 | 1.24 | 9.24 | 9.4 | 9.09 | 24085 |
| 1713907740 | 9.24 | -0.31 | -3.25 | 9.32 | 9.5 | 9.036 | 31857 |
| 1713821340 | 9.55 | -0.15 | -1.55 | 9.53 | 9.7899999 | 9.3 | 17120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
