ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

BSEM BioStem Technologies Inc (PK)

9.105
-0.295 (-3.14%)
Apr 26 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
BioStem Technologies Inc (PK) BSEM OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.295 -3.14% 9.105 16:30:41
Open Price Low Price High Price Close Price Prev Close
9.42 9.105 9.55 9.40
more quote information »

BSEM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.709.799.0369.4225,329-0.595-6.13%
1 Month11.9715.509.03612.0534,098-2.87-23.93%
3 Months8.9015.506.8010.4128,2650.2052.30%
6 Months3.1215.502.267.9925,4205.99191.83%
1 Year2.0015.501.207.2617,6997.11355.25%
3 Years1.3915.500.14456.368,6747.72555.04%
5 Years1.7515.500.015.496,3237.36420.29%

BSEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 25 2024 9.40 0.04 0.48% 9.40 9.60 9.40 33,625
Apr 24 2024 9.355 0.12 1.24% 9.24 9.40 9.09 24,085
Apr 23 2024 9.24 -0.31 -3.25% 9.32 9.50 9.036 31,857
Apr 22 2024 9.55 -0.15 -1.55% 9.53 9.79 9.30 17,120
Apr 19 2024 9.70 -0.10 -1.02% 9.70 9.76 9.23 19,958
Apr 18 2024 9.80 -0.20 -2.00% 9.94 10.05 9.56 27,052
Apr 17 2024 10.00 0.54 5.71% 10.00 10.10 9.65 38,720
Apr 16 2024 9.46 -2.14 -18.45% 11.60 11.60 9.1901 77,461
Apr 15 2024 11.60 -1.05 -8.30% 12.05 12.80 11.60 33,719
Apr 12 2024 12.65 -1.20 -8.66% 13.90 13.90 12.45 32,587
Apr 11 2024 13.85 -0.54 -3.75% 14.41 14.41 13.83 38,222
Apr 10 2024 14.39 -0.01 -0.07% 14.45 14.45 14.31 21,084
Apr 09 2024 14.40 0.06 0.42% 14.45 14.49 14.10 4,763
Apr 08 2024 14.34 0.24 1.70% 14.19 14.50 14.10 36,294
Apr 05 2024 14.10 0.95 7.22% 13.00 14.19 13.00 38,606
Apr 04 2024 13.15 -0.74 -5.33% 13.90 13.90 12.19 21,834
Apr 03 2024 13.89 0.66 4.99% 13.23 14.10 13.23 23,577
Apr 02 2024 13.23 -2.27 -14.65% 15.36 15.50 10.76 56,278
Apr 01 2024 15.50 3.52 29.38% 11.97 15.50 11.60 71,016
Mar 28 2024 11.98 2.13 21.62% 9.94 11.98 9.90 111,329
Mar 27 2024 9.85 0.27 2.82% 9.66 9.96 9.64 28,951
Mar 26 2024 9.58 0.08 0.84% 9.42 9.79 9.42 14,660
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock