Biomass Secure Power (PK) Historical Data - BMSPF

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
Biomass Secure Power Inc (PK) BMSPF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.001575 -31.03% 0.0035 0.0035 0.0035 0.0035 0.005075 12:08:02
more quote information »

BMSPF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0030.0080.0030.005327257,3310.000516.67%
1 Month0.0050.0080.00260.005098641,803-0.0015-30.0%
3 Months0.00480.0080.00260.005279445,404-0.0013-27.08%
6 Months0.0070.0150.00260.005641232,449-0.0035-50.0%
1 Year0.0160.01690.00150.007225392,324-0.0125-78.13%
3 Years0.0150.0290.00110.010130574,106-0.0115-76.67%
5 Years0.0030.0290.00040.009581184,4520.000516.67%

BMSPF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 0.005075 0.00158 45.0% 0.005075 0.005075 0.005075 100
Jun 03 2020 0.0035 0.00 0.0% 0.0035 0.0035 0.0035 500
Jun 02 2020 0.0035 -0.0045 -56.25% 0.0037 0.0037 0.00335 43,830
Jun 01 2020 0.008 0.0048 150.0% 0.0069 0.008 0.00545 124,225
May 29 2020 0.0032 -0.0018 -36.0% 0.003 0.00689 0.003 118,000
May 28 2020 0.005 0.00 0.0% 0.005 0.005 0.005 0
May 27 2020 0.005 0.00 0.0% 0.005 0.005 0.005 0
May 26 2020 0.005 0.00 0.0% 0.005 0.005 0.005 0
May 22 2020 0.005 0.00 0.0% 0.005 0.0065 0.005 95,178
May 21 2020 0.005 0.00 0.0% 0.005 0.005 0.005 0
May 20 2020 0.005 0.00 0.0% 0.005 0.005 0.005 0
May 19 2020 0.005 0.00 0.0% 0.005 0.005 0.005 0
May 18 2020 0.005 0.00 0.0% 0.005 0.005 0.005 6,000
May 15 2020 0.005 0.00 0.0% 0.005 0.005 0.005 0
May 14 2020 0.005 0.00215 75.44% 0.0026 0.005 0.0026 6,000
May 13 2020 0.00285 0.00 0.0% 0.00285 0.00285 0.00285 0
May 12 2020 0.00285 0.00025 9.62% 0.005 0.005 0.00285 22,000
May 11 2020 0.0026 -0.0024 -48.0% 0.005 0.005 0.0026 2,200
May 08 2020 0.005 0.00 0.0% 0.005 0.005 0.005 0
May 07 2020 0.005 -0.0019 -27.54% 0.0042 0.005 0.003 69,705
May 06 2020 0.0069 0.00 0.0% 0.0069 0.0069 0.0069 0
May 05 2020 0.0069 0.0027 64.29% 0.0069 0.0069 0.0069 100
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.