U.S. Stem Cell, Inc. Historical Data - USRM

USRM Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 13 2019 0.004 0.0046 0.0006 +15.00% 0.004 0.0057999 5,074,944
Sep 12 2019 0.004 0.004 -0.0004 -9.09% 0.004 0.004655 1,333,000
Sep 11 2019 0.0041 0.0044 0.00 +0.00% 0.0041 0.0047 0
Sep 11 2019 0.0041 0.0044 -0.0001 -2.22% 0.0041 0.0047 1,215,101
Sep 10 2019 0.0045 0.0045 -0.00039 -7.98% 0.0041 0.0051 1,394,372
Sep 09 2019 0.0045 0.00489 0.00 +0.00% 0.0045 0.0052 0
Sep 09 2019 0.0045 0.00489 -0.00011 -2.2% 0.0045 0.0052 286,125
Sep 06 2019 0.005 0.005 0.00 +0.00% 0.00485 0.005 758,281
Sep 05 2019 0.0045 0.005 0.00 +0.00% 0.0045 0.0051 0
Sep 05 2019 0.0045 0.005 -0.0002 -3.85% 0.0045 0.0051 1,116,474
Sep 04 2019 0.00555 0.0052 -0.0008 -13.33% 0.0051 0.006 612,227
Sep 03 2019 0.008 0.006 0.00 +0.00% 0.0055 0.008 0
Sep 03 2019 0.008 0.006 0.0002001 +3.45% 0.0055 0.008 359,929
Sep 02 2019 0.0064 0.0057999 0.00 +0.00% 0.0055 0.00645 0
Aug 30 2019 0.0064 0.0057999 0.00005 +0.87% 0.0055 0.00645 570,049
Aug 29 2019 0.00585 0.00575 0.00 +0.00% 0.00575 0.0065 0
Aug 29 2019 0.00585 0.00575 -0.00025 -4.17% 0.00575 0.0065 277,259
Aug 28 2019 0.0047 0.006 0.00 +0.00% 0.0047 0.0065 0
Aug 28 2019 0.0047 0.006 0.001 +20.00% 0.0047 0.0065 855,600
Aug 27 2019 0.0053 0.005 -0.001 -16.67% 0.0047 0.006 667,680
Aug 26 2019 0.005 0.006 0.00 +0.00% 0.005 0.006 417,020
Aug 23 2019 0.0062 0.006 -0.0005 -7.69% 0.005 0.007 733,580
Aug 22 2019 0.005 0.0065 0.00 +0.00% 0.0049 0.0069 0
Aug 22 2019 0.005 0.0065 0.0015 +30.00% 0.0049 0.0069 1,556,332
Aug 21 2019 0.0046 0.005 0.00 +0.00% 0.0045 0.005 607,242
Aug 20 2019 0.0049 0.005 0.00013 +2.67% 0.0046 0.005 802,237
Aug 19 2019 0.0044 0.00487 0.00 +0.00% 0.0044 0.005 0
Aug 19 2019 0.0044 0.00487 0.00067 +15.95% 0.0044 0.005 1,056,781
Aug 16 2019 0.004 0.0042 0.0002 +5.00% 0.004 0.00425 239,052
Aug 15 2019 0.0041 0.004 -0.0001 -2.44% 0.0039 0.0041 870,924
Aug 14 2019 0.0047 0.0041 -0.0006 -12.77% 0.0038 0.0047 1,471,632
Aug 13 2019 0.0049 0.0047 -0.0002 -4.08% 0.004 0.0049 1,577,353
Aug 12 2019 0.0045 0.0049 0.00039 +8.65% 0.0039 0.005 4,266,011
Aug 09 2019 0.0042 0.00451 0.00 +0.00% 0.0037 0.0047 0
Aug 09 2019 0.0042 0.00451 0.00031 +7.38% 0.0037 0.0047 1,075,852
Aug 08 2019 0.004 0.0042 -0.0003 -6.67% 0.0037 0.005 8,719,892
Aug 07 2019 0.0045 0.0045 -0.0005 -10% 0.0039 0.005 5,292,678
Aug 06 2019 0.0085 0.005 -0.0004 -7.41% 0.0045 0.0085 1,780,633
Aug 05 2019 0.0057999 0.0054 0.00 +0.00% 0.0054 0.0057999 0
Aug 05 2019 0.0057999 0.0054 -0.0004 -6.9% 0.0054 0.0057999 610,811
Aug 02 2019 0.0055 0.0057999 0.00 +0.00% 0.0051 0.0057999 811,990
Aug 01 2019 0.0051 0.0057999 0.0005999 +11.54% 0.0051 0.006 179,320
Jul 31 2019 0.0055 0.0052 -0.0004 -7.14% 0.0051 0.0056 1,164,599
Jul 30 2019 0.006 0.0056 -0.0001 -1.75% 0.00555 0.006 809,688
Jul 29 2019 0.0056 0.0057 -0.0003 -5% 0.0051 0.006 995,312
Jul 26 2019 0.007 0.006 0.00 +0.00% 0.006 0.007 1,474,666
Jul 25 2019 0.007 0.006 0.00 +0.00% 0.006 0.008 0
Jul 25 2019 0.007 0.006 -0.001 -14.29% 0.006 0.008 1,972,811
Jul 24 2019 0.0076 0.007 -0.001 -12.5% 0.007 0.008 473,597
Jul 23 2019 0.0084 0.008 0.00 +0.00% 0.0079 0.0084 0
Jul 23 2019 0.0084 0.008 -0.0004 -4.76% 0.0079 0.0084 875,110
Jul 22 2019 0.008 0.0084 0.0004 +5.00% 0.008 0.0084 309,000
Jul 19 2019 0.0084 0.008 -0.0012 -13.04% 0.008 0.0085 1,059,360
Jul 18 2019 0.0095999 0.0092 0.00 +0.00% 0.00787 0.0095999 0
Jul 18 2019 0.0095999 0.0092 -0.00035 -3.66% 0.00787 0.0095999 609,633
Jul 17 2019 0.00785 0.00955 0.0018 +23.23% 0.007 0.00955 1,353,048
Jul 16 2019 0.0085 0.00775 -0.00035 -4.32% 0.00775 0.009 1,237,024
Jul 15 2019 0.0085 0.0081 -0.000615 -7.06% 0.008 0.0085 1,004,239
Jul 12 2019 0.0089 0.008715 0.00 +0.00% 0.0085 0.0091 0
Jul 12 2019 0.0089 0.008715 -0.000185 -2.08% 0.0085 0.0091 436,300
Jul 11 2019 0.0095999 0.0089 0.0002 +2.30% 0.008 0.0095999 277,085
Jul 10 2019 0.008 0.0087 -0.0002 -2.25% 0.008 0.0087 420,000
Jul 09 2019 0.009 0.0089 -0.0007 -7.29% 0.008 0.0095999 358,681
Jul 08 2019 0.0084 0.0095999 0.00 +0.00% 0.0084 0.0095999 0
Jul 08 2019 0.0084 0.0095999 0.0003999 +4.35% 0.0084 0.0095999 232,388
Jul 05 2019 0.0097 0.0092 -0.00009 -0.97% 0.0085 0.0097 166,570
Jul 04 2019 0.008 0.00929 0.00 +0.00% 0.008 0.0095999 0
Jul 03 2019 0.008 0.00929 0.00 +0.00% 0.008 0.0095999 0
Jul 03 2019 0.008 0.00929 0.00089 +10.60% 0.008 0.0095999 67,618
Jul 02 2019 0.01 0.0084 0.00 +0.00% 0.0082 0.01 430,365
Jul 01 2019 0.01 0.0084 -0.0013 -13.4% 0.0082 0.01 608,806
Jun 28 2019 0.0098 0.0097 0.0004001 +4.30% 0.0097 0.01 539,362
Jun 27 2019 0.0092999 0.0092999 0.0004999 +5.68% 0.009 0.0097 687,237
Jun 26 2019 0.0088 0.0088 0.00 +0.00% 0.0088 0.0089 0
Jun 26 2019 0.0088 0.0088 0.0003 +3.53% 0.0088 0.0089 236,109
Jun 25 2019 0.01 0.0085 -0.0004 -4.49% 0.0078 0.01 321,698
Jun 24 2019 0.01 0.0089 0.00 +0.00% 0.0084 0.01 0
Jun 24 2019 0.01 0.0089 -0.0007 -7.29% 0.0084 0.01 800,279
Jun 21 2019 0.0088 0.0095999 0.00 +0.00% 0.0078 0.01 0
Jun 21 2019 0.0088 0.0095999 0.0001049 +1.10% 0.0078 0.01 633,296
Jun 20 2019 0.0095999 0.009495 0.000595 +6.69% 0.0089 0.0095999 447,160
Jun 19 2019 0.0088 0.0089 0.00 +0.00% 0.00825 0.0095999 0
Jun 19 2019 0.0088 0.0089 0.0004 +4.71% 0.00825 0.0095999 840,689
Jun 18 2019 0.0085 0.0085 0.00 +0.00% 0.0078 0.0099 0
Jun 18 2019 0.0085 0.0085 -0.00095 -10.05% 0.0078 0.0099 2,171,635


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.