US Stem Cell (PK) Historical Data - USRM

USRM Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2020 0.0061 0.0002 3.39% 0.0058 0.0061 0.0058 95,213
May 27 2020 0.0059 -0.0009 -13.24% 0.0065 0.0073 0.0058 1,326,710
May 26 2020 0.0068 0.00 +0.00% 0.0066 0.0069 0.0064 0
May 26 2020 0.0068 0.00015 2.26% 0.0066 0.0069 0.0064 806,886
May 25 2020 0.00665 0.00 +0.00% 0.0068 0.0069 0.0065 0
May 22 2020 0.00665 -0.00005 -0.75% 0.0068 0.0069 0.0065 443,146
May 21 2020 0.0067 0.00005 0.75% 0.0064 0.007 0.0064 200,129
May 20 2020 0.00665 0.00 +0.00% 0.00665 0.00665 0.0063 0
May 20 2020 0.00665 0.00001 0.15% 0.00665 0.00665 0.0063 493,156
May 19 2020 0.00664 0.00 +0.00% 0.0066 0.0069 0.0063 0
May 19 2020 0.00664 -0.00026 -3.77% 0.0066 0.0069 0.0063 321,497
May 18 2020 0.0069 0.00067 10.67% 0.0066 0.0072 0.0058 699,318
May 15 2020 0.006235 0.00 +0.00% 0.0061 0.007 0.0061 0
May 15 2020 0.006235 -0.00067 -9.64% 0.0061 0.007 0.0061 220,716
May 14 2020 0.0069 0.0008 13.11% 0.0061 0.007 0.0061 826,642
May 13 2020 0.0061 0.00 +0.00% 0.0065 0.007 0.006 0
May 13 2020 0.0061 -0.0006 -8.96% 0.0065 0.007 0.006 810,168
May 12 2020 0.0067 -0.0002 -2.9% 0.00625 0.007 0.006 363,130
May 11 2020 0.0069 0.00 +0.00% 0.005 0.0074 0.005 0
May 11 2020 0.0069 -0.0001 -1.43% 0.005 0.0074 0.005 252,868
May 08 2020 0.007 -0.0007 -9.09% 0.0077 0.0078 0.006 1,367,708
May 07 2020 0.0077 0.00 +0.00% 0.0066 0.0077 0.0066 0
May 07 2020 0.0077 0.0011 16.67% 0.0066 0.0077 0.0066 438,231
May 06 2020 0.0066 -0.00015 -2.22% 0.00675 0.00675 0.006 530,206
May 05 2020 0.00675 0.00 +0.00% 0.0078 0.0078 0.0065 0
May 05 2020 0.00675 -0.00075 -10.0% 0.0078 0.0078 0.0065 309,245
May 04 2020 0.0075 -0.0001 -1.32% 0.0079 0.0079 0.006 741,888
May 01 2020 0.0076 0.0008 11.76% 0.0063 0.0078 0.0063 1,009,364
Apr 30 2020 0.0068 0.00 +0.00% 0.00715 0.0077 0.00665 0
Apr 30 2020 0.0068 -0.0005 -6.85% 0.00715 0.0077 0.00665 735,138
Apr 29 2020 0.0073 -0.00015 -2.01% 0.0076 0.0079 0.0073 104,080
Apr 28 2020 0.00745 0.00 +0.00% 0.0079 0.008 0.0068 0
Apr 28 2020 0.00745 -0.00045 -5.7% 0.0079 0.008 0.0068 1,151,766
Apr 27 2020 0.0079 0.0008 11.27% 0.0065 0.0079 0.0065 570,076
Apr 24 2020 0.0071 -0.0009 -11.25% 0.0061 0.008 0.0061 806,796
Apr 23 2020 0.008 0.00 +0.00% 0.00705 0.008 0.005 0
Apr 23 2020 0.008 0.00 0.0% 0.00705 0.008 0.005 4,402,381
Apr 22 2020 0.008 0.00 0.0% 0.00775 0.0081 0.007 303,555
Apr 21 2020 0.008 0.00 +0.00% 0.0081 0.0081 0.006 0
Apr 21 2020 0.008 0.00004 0.44% 0.0081 0.0081 0.006 854,170
Apr 20 2020 0.007965 0.00 +0.00% 0.007 0.0083 0.007 0
Apr 20 2020 0.007965 0.00067 9.11% 0.007 0.0083 0.007 290,623
Apr 17 2020 0.0073 -0.0001 -1.35% 0.008 0.008 0.0068 201,014
Apr 16 2020 0.0074 -0.0011 -12.94% 0.008 0.0091 0.0065 1,023,318
Apr 15 2020 0.0085 0.00 +0.00% 0.01 0.01 0.008388 0
Apr 15 2020 0.0085 -0.00075 -8.11% 0.01 0.01 0.008388 249,280
Apr 14 2020 0.00925 0.00075 8.82% 0.008 0.01 0.008 402,053
Apr 13 2020 0.0085 0.00 +0.00% 0.0087 0.01 0.0083 0
Apr 13 2020 0.0085 0.0002 2.41% 0.0087 0.01 0.0083 960,594
Apr 10 2020 0.0083 0.00 +0.00% 0.0085 0.009 0.007 0
Apr 09 2020 0.0083 0.0001 1.22% 0.0085 0.009 0.007 604,878
Apr 08 2020 0.0082 0.00 0.0% 0.009 0.0095 0.00655 1,861,525
Apr 07 2020 0.0082 0.00 +0.00% 0.0095 0.0095 0.0065 0
Apr 07 2020 0.0082 0.0009 12.33% 0.0095 0.0095 0.0065 1,334,108
Apr 06 2020 0.0073 -0.0027 -27.0% 0.0129 0.013 0.0056 3,947,035
Apr 03 2020 0.01 0.00 +0.00% 0.015 0.015 0.01 0
Apr 03 2020 0.01 -0.0028 -21.88% 0.015 0.015 0.01 5,281,026
Apr 02 2020 0.0128 0.00 +0.00% 0.0095 0.013 0.0085 0
Apr 02 2020 0.0128 0.0044 52.38% 0.0095 0.013 0.0085 10,756,053
Apr 01 2020 0.0084 0.0015 21.74% 0.0069 0.0085 0.0069 1,697,676
Mar 31 2020 0.0069 0.0011 18.97% 0.0069 0.0069 0.0059 1,331,008
Mar 30 2020 0.0058 0.00 +0.00% 0.005 0.0065 0.005 0
Mar 30 2020 0.0058 0.0003 5.45% 0.005 0.0065 0.005 5,711,638
Mar 27 2020 0.0055 0.00075 15.79% 0.0049 0.0055 0.0049 2,267,151
Mar 26 2020 0.00475 0.00 +0.00% 0.0045 0.0054 0.0045 0
Mar 26 2020 0.00475 0.00025 5.56% 0.0045 0.0054 0.0045 977,454
Mar 25 2020 0.0045 0.00009 2.04% 0.005 0.0054 0.0042 1,277,154
Mar 24 2020 0.00441 0.00 +0.00% 0.0048 0.005 0.0042 0
Mar 24 2020 0.00441 -0.0002 -4.34% 0.0048 0.005 0.0042 181,819
Mar 23 2020 0.00461 -0.00004 -0.86% 0.0042 0.005 0.0042 235,427
Mar 20 2020 0.00465 0.00 +0.00% 0.00595 0.00595 0.00465 0
Mar 20 2020 0.00465 -0.00035 -7.0% 0.00595 0.00595 0.00465 381,768
Mar 19 2020 0.005 0.0008 19.05% 0.0041 0.005 0.0041 725,927
Mar 18 2020 0.0042 -0.0012 -22.22% 0.0054 0.0054 0.0041 945,825
Mar 17 2020 0.0054 -0.0003 -5.26% 0.0056 0.0056 0.004 864,352
Mar 16 2020 0.0057 0.00063 12.32% 0.0051 0.0057 0.00479 624,401
Mar 13 2020 0.005075 0.00 +0.00% 0.0056 0.0059 0.0047 0
Mar 13 2020 0.005075 0.00008 1.5% 0.0056 0.0059 0.0047 759,861
Mar 12 2020 0.005 0.00 +0.00% 0.0055 0.0059 0.005 0
Mar 12 2020 0.005 -0.0011 -18.03% 0.0055 0.0059 0.005 608,175
Mar 11 2020 0.0061 -0.0001 -1.61% 0.0062 0.0062 0.0055 432,093
Mar 10 2020 0.0062 0.00 +0.00% 0.005 0.0062 0.005 0
Mar 10 2020 0.0062 0.0006 10.71% 0.005 0.0062 0.005 642,061
Mar 09 2020 0.0056 -0.0012 -17.65% 0.0051 0.00735 0.005 2,014,567
Mar 06 2020 0.0068 -0.0006 -8.11% 0.0075 0.008 0.0068 172,048
Mar 05 2020 0.0074 0.0002 2.78% 0.008 0.008 0.0074 431,743
Mar 04 2020 0.0072 -0.00025 -3.36% 0.008 0.008 0.0063 548,438
Mar 03 2020 0.00745 0.00055 7.97% 0.0069 0.00785 0.0062 2,187,768
Mar 02 2020 0.0069 0.00 +0.00% 0.0069 0.0069 0.0065 0
Mar 02 2020 0.0069 0.0005 7.81% 0.0069 0.0069 0.0065 379,602


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.