ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BioStem Technologies Inc (PK)

BioStem Technologies Inc (PK) (BSEM)

14.44
-0.98
(-6.36%)
Closed December 22 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-1.83-11.247695144416.2717.9413.54918716.45768705CS
41.057.8416728902213.3917.9412.955797615.05224906CS
123.9437.523809523810.528.25659.617142016.01096035CS
267.39104.8226950357.0528.25656.9454900914.21865299CS
527.94122.1538461546.528.25654.413796912.38518333CS
15613.3651243.255813951.07528.25650.81980210.97036371CS
26011.74434.8148148152.728.25650.011323110.20549782CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
173473320014.44-0.98-6.3614.5815.813.547603
173464680015.42-1.08-6.5516.516.7514.1590707
173456094016.5-0.5-2.941717.3816.526394
173447436017-0.25-1.4517.417.71727174
173438814017.250.040.2217.317.9417.141002
173412894017.21250.975.9516.2717.441660658
173404248016.24651.17.2415.4516.2515.0660106
173395590015.15-0.85-5.3115.9516.2515.1530806
173386920016-1.59-9.0417.7817.781629988
173378280017.592.2114.3715.6317.9415.3993114
173352360015.381.7112.5113.6716.12999913.65151995
173343750013.670.261.9413.3513.9713.3522715
173335098013.410.110.8313.2513.4112.9545752
173326470013.3-0.16-1.1513.1613.4613.1616269
173317818013.455-0.42-2.9913.8613.8613.193958
173291820013.870.372.7413.5613.8713.0239410
173274654013.500.0013.513.5513.2852887
173266014013.50.050.3713.413.500113.16384159
173257356013.45-0.47-3.3913.9415.2513.3577599
173231400013.9220.433.2013.3913.9513.0552745
173222790013.491.4512.0811.9913.7511.99112393
173214174012.036-0.66-5.2312.512.611.9574495
173205480012.7-0.9-6.6213.513.8411.39153580
173196864013.6-0.3-2.1613.8116.0413.47240070
173170926013.9-3.51-20.1617.917.912.26259250
173162280017.41-5.95-25.4522.5523.2516.51257119
173153676023.355-1.63-6.5125.2325.9522.8115357
173145048024.980.261.0525.5928.256523.11170986
173136360024.721.928.4223.424.7523.07130355
173110440022.82.4712.1320.723.4920.3896940
173101854020.33361.125.8519.7320.518.1544432
173093160019.21-1.44-6.9720.512118.4662823
173084568020.65-0.28-1.342123.7220.3102417
173075916020.932.3812.8318.5620.9318.56106790
173049642018.550.050.2718.1619.1917.8553972
173040978018.50.52.7818.2418.7416.64999953452
1730323500181.036.1016.9918.7516.581052
173023728016.96552.6218.2514.4418.114.44117849
173015088014.3475-0.03-0.2314.3514.414.1223788
172989150014.380.42.8614.214.3813.6731977
172980516013.980.030.1913.9914.3513.6380520
172971894013.95351.5512.5312.4751412.4593845
172963230012.40.736.2611.7512.6711.2517698
172954560011.67-0.28-2.3411.9511.9510.5724489
172928640011.95-0.54-4.3212.2512.3510.978902
172920000012.49-0.7-5.2913.213.7412.247138
172911396013.1880.090.6713.5513.8812.8198633
172902768013.11.19.1712.0513.11280535
1728941220121.1210.2411.0512.1310.9869827
172868190010.885-0.26-2.2911.1411.1410.2321983
172859556011.14-0.04-0.3611.1911.2410.6225152
172850880011.180.838.0710.811.1810.5524209
172842258010.3450.32.9410.0475111029796
172833600010.050.151.521010.059.96171
17280772209.9-0.43-4.1610.210.259.919757
172799076010.330.626.399.710.339.719859
17279040009.71-0.32-3.1910.0110.019.6110605
172781814010.030.090.919.9910.039.9526859
17277313809.9393999-0.06-0.619.910.159.814331
172747200010-0.35-3.3810.510.59.7332835
172738620010.35-0.15-1.4310.5710.5710.1628702
172729920010.50.343.3110.0510.5510.0516818
172721280010.1640.212.151010.1649.93727893
17271269409.95-0.25-2.4510.1610.949.8546942

Your Recent History

Delayed Upgrade Clock