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 | -1.83 | -11.2476951444 | 16.27 | 17.94 | 13.5 | 49187 | 16.45768705 | CS |
| 4 | 1.05 | 7.84167289022 | 13.39 | 17.94 | 12.95 | 57976 | 15.05224906 | CS |
| 12 | 3.94 | 37.5238095238 | 10.5 | 28.2565 | 9.61 | 71420 | 16.01096035 | CS |
| 26 | 7.39 | 104.822695035 | 7.05 | 28.2565 | 6.945 | 49009 | 14.21865299 | CS |
| 52 | 7.94 | 122.153846154 | 6.5 | 28.2565 | 4.41 | 37969 | 12.38518333 | CS |
| 156 | 13.365 | 1243.25581395 | 1.075 | 28.2565 | 0.8 | 19802 | 10.97036371 | CS |
| 260 | 11.74 | 434.814814815 | 2.7 | 28.2565 | 0.01 | 13231 | 10.20549782 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 14.44 | -0.98 | -6.36 | 14.58 | 15.8 | 13.5 | 47603 |
| 1734646800 | 15.42 | -1.08 | -6.55 | 16.5 | 16.75 | 14.15 | 90707 |
| 1734560940 | 16.5 | -0.5 | -2.94 | 17 | 17.38 | 16.5 | 26394 |
| 1734474360 | 17 | -0.25 | -1.45 | 17.4 | 17.7 | 17 | 27174 |
| 1734388140 | 17.25 | 0.04 | 0.22 | 17.3 | 17.94 | 17.1 | 41002 |
| 1734128940 | 17.2125 | 0.97 | 5.95 | 16.27 | 17.44 | 16 | 60658 |
| 1734042480 | 16.2465 | 1.1 | 7.24 | 15.45 | 16.25 | 15.06 | 60106 |
| 1733955900 | 15.15 | -0.85 | -5.31 | 15.95 | 16.25 | 15.15 | 30806 |
| 1733869200 | 16 | -1.59 | -9.04 | 17.78 | 17.78 | 16 | 29988 |
| 1733782800 | 17.59 | 2.21 | 14.37 | 15.63 | 17.94 | 15.39 | 93114 |
| 1733523600 | 15.38 | 1.71 | 12.51 | 13.67 | 16.129999 | 13.65 | 151995 |
| 1733437500 | 13.67 | 0.26 | 1.94 | 13.35 | 13.97 | 13.35 | 22715 |
| 1733350980 | 13.41 | 0.11 | 0.83 | 13.25 | 13.41 | 12.95 | 45752 |
| 1733264700 | 13.3 | -0.16 | -1.15 | 13.16 | 13.46 | 13.16 | 16269 |
| 1733178180 | 13.455 | -0.42 | -2.99 | 13.86 | 13.86 | 13.1 | 93958 |
| 1732918200 | 13.87 | 0.37 | 2.74 | 13.56 | 13.87 | 13.02 | 39410 |
| 1732746540 | 13.5 | 0 | 0.00 | 13.5 | 13.55 | 13.28 | 52887 |
| 1732660140 | 13.5 | 0.05 | 0.37 | 13.4 | 13.5001 | 13.163 | 84159 |
| 1732573560 | 13.45 | -0.47 | -3.39 | 13.94 | 15.25 | 13.35 | 77599 |
| 1732314000 | 13.922 | 0.43 | 3.20 | 13.39 | 13.95 | 13.05 | 52745 |
| 1732227900 | 13.49 | 1.45 | 12.08 | 11.99 | 13.75 | 11.99 | 112393 |
| 1732141740 | 12.036 | -0.66 | -5.23 | 12.5 | 12.6 | 11.95 | 74495 |
| 1732054800 | 12.7 | -0.9 | -6.62 | 13.5 | 13.84 | 11.39 | 153580 |
| 1731968640 | 13.6 | -0.3 | -2.16 | 13.81 | 16.04 | 13.47 | 240070 |
| 1731709260 | 13.9 | -3.51 | -20.16 | 17.9 | 17.9 | 12.26 | 259250 |
| 1731622800 | 17.41 | -5.95 | -25.45 | 22.55 | 23.25 | 16.51 | 257119 |
| 1731536760 | 23.355 | -1.63 | -6.51 | 25.23 | 25.95 | 22.8 | 115357 |
| 1731450480 | 24.98 | 0.26 | 1.05 | 25.59 | 28.2565 | 23.11 | 170986 |
| 1731363600 | 24.72 | 1.92 | 8.42 | 23.4 | 24.75 | 23.07 | 130355 |
| 1731104400 | 22.8 | 2.47 | 12.13 | 20.7 | 23.49 | 20.38 | 96940 |
| 1731018540 | 20.3336 | 1.12 | 5.85 | 19.73 | 20.5 | 18.15 | 44432 |
| 1730931600 | 19.21 | -1.44 | -6.97 | 20.51 | 21 | 18.46 | 62823 |
| 1730845680 | 20.65 | -0.28 | -1.34 | 21 | 23.72 | 20.3 | 102417 |
| 1730759160 | 20.93 | 2.38 | 12.83 | 18.56 | 20.93 | 18.56 | 106790 |
| 1730496420 | 18.55 | 0.05 | 0.27 | 18.16 | 19.19 | 17.85 | 53972 |
| 1730409780 | 18.5 | 0.5 | 2.78 | 18.24 | 18.74 | 16.649999 | 53452 |
| 1730323500 | 18 | 1.03 | 6.10 | 16.99 | 18.75 | 16.5 | 81052 |
| 1730237280 | 16.9655 | 2.62 | 18.25 | 14.44 | 18.1 | 14.44 | 117849 |
| 1730150880 | 14.3475 | -0.03 | -0.23 | 14.35 | 14.4 | 14.12 | 23788 |
| 1729891500 | 14.38 | 0.4 | 2.86 | 14.2 | 14.38 | 13.67 | 31977 |
| 1729805160 | 13.98 | 0.03 | 0.19 | 13.99 | 14.35 | 13.63 | 80520 |
| 1729718940 | 13.9535 | 1.55 | 12.53 | 12.475 | 14 | 12.45 | 93845 |
| 1729632300 | 12.4 | 0.73 | 6.26 | 11.75 | 12.67 | 11.25 | 17698 |
| 1729545600 | 11.67 | -0.28 | -2.34 | 11.95 | 11.95 | 10.57 | 24489 |
| 1729286400 | 11.95 | -0.54 | -4.32 | 12.25 | 12.35 | 10.9 | 78902 |
| 1729200000 | 12.49 | -0.7 | -5.29 | 13.2 | 13.74 | 12.2 | 47138 |
| 1729113960 | 13.188 | 0.09 | 0.67 | 13.55 | 13.88 | 12.81 | 98633 |
| 1729027680 | 13.1 | 1.1 | 9.17 | 12.05 | 13.1 | 12 | 80535 |
| 1728941220 | 12 | 1.12 | 10.24 | 11.05 | 12.13 | 10.98 | 69827 |
| 1728681900 | 10.885 | -0.26 | -2.29 | 11.14 | 11.14 | 10.23 | 21983 |
| 1728595560 | 11.14 | -0.04 | -0.36 | 11.19 | 11.24 | 10.62 | 25152 |
| 1728508800 | 11.18 | 0.83 | 8.07 | 10.8 | 11.18 | 10.55 | 24209 |
| 1728422580 | 10.345 | 0.3 | 2.94 | 10.0475 | 11 | 10 | 29796 |
| 1728336000 | 10.05 | 0.15 | 1.52 | 10 | 10.05 | 9.9 | 6171 |
| 1728077220 | 9.9 | -0.43 | -4.16 | 10.2 | 10.25 | 9.9 | 19757 |
| 1727990760 | 10.33 | 0.62 | 6.39 | 9.7 | 10.33 | 9.7 | 19859 |
| 1727904000 | 9.71 | -0.32 | -3.19 | 10.01 | 10.01 | 9.61 | 10605 |
| 1727818140 | 10.03 | 0.09 | 0.91 | 9.99 | 10.03 | 9.95 | 26859 |
| 1727731380 | 9.9393999 | -0.06 | -0.61 | 9.9 | 10.15 | 9.8 | 14331 |
| 1727472000 | 10 | -0.35 | -3.38 | 10.5 | 10.5 | 9.73 | 32835 |
| 1727386200 | 10.35 | -0.15 | -1.43 | 10.57 | 10.57 | 10.16 | 28702 |
| 1727299200 | 10.5 | 0.34 | 3.31 | 10.05 | 10.55 | 10.05 | 16818 |
| 1727212800 | 10.164 | 0.21 | 2.15 | 10 | 10.164 | 9.937 | 27893 |
| 1727126940 | 9.95 | -0.25 | -2.45 | 10.16 | 10.94 | 9.85 | 46942 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
