BioStem Technologies Inc (PK) (BSEM)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.97 | 10 | 9.7 | 11.24 | 9.7 | 19958 | 10.43823713 | CS |
| 4 | 1.17 | 12.3157894737 | 9.5 | 11.24 | 9.46 | 26007 | 10.04056914 | CS |
| 12 | 0.62 | 6.16915422886 | 10.05 | 14.32 | 7.7 | 31686 | 10.70189913 | CS |
| 26 | -3.78 | -26.1591695502 | 14.45 | 14.45 | 6.77 | 26663 | 10.08230223 | CS |
| 52 | 8.41 | 372.123893805 | 2.26 | 15.5 | 2.26 | 25085 | 8.83144826 | CS |
| 156 | 9.31 | 684.558823529 | 1.36 | 15.5 | 0.75 | 13266 | 7.95872409 | CS |
| 260 | 9.57 | 870 | 1.1 | 15.5 | 0.01 | 9199 | 7.17195109 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726867200 | 10.2 | 0.16 | 1.64 | 10.07 | 10.75 | 10.07 | 36636 |
| 1726781220 | 10.035 | 0.28 | 2.82 | 10.02 | 10.055 | 10.01 | 7560 |
| 1726694460 | 9.76 | 0.18 | 1.90 | 9.52 | 10.07 | 9.46 | 16803 |
| 1726608240 | 9.5776 | -0.15 | -1.57 | 9.8 | 9.8 | 9.52 | 51128 |
| 1726521720 | 9.73 | -0.07 | -0.71 | 9.84 | 9.84 | 9.7 | 35161 |
| 1726262940 | 9.8 | -0.05 | -0.51 | 9.8 | 10.1 | 9.7 | 48647 |
| 1726176540 | 9.85 | 0.42 | 4.45 | 9.5 | 9.97 | 9.5 | 19430 |
| 1726090140 | 9.43 | -0.2 | -2.08 | 9.95 | 9.95 | 9.4 | 85964 |
| 1726003500 | 9.63 | 0.05 | 0.52 | 9.6 | 10.2 | 9.45 | 45174 |
| 1725917160 | 9.58 | 0.01 | 0.10 | 9.57 | 9.94 | 9.4 | 12743 |
| 1725658020 | 9.57 | -0.53 | -5.25 | 10.02 | 10.02 | 9.5 | 33950 |
| 1725571440 | 10.1 | -0.5 | -4.72 | 10.6 | 10.6 | 10.05 | 11451 |
| 1725485040 | 10.6 | -0.4 | -3.64 | 10.98 | 11 | 10.5 | 21740 |
| 1725398880 | 11 | -0.02 | -0.18 | 11 | 11 | 10.6 | 22605 |
| 1725053340 | 11.02 | -0.28 | -2.48 | 11.2715 | 11.2715 | 11 | 15309 |
| 1724966400 | 11.3 | -0.16 | -1.38 | 11.46 | 11.59 | 11.094 | 37711 |
| 1724880360 | 11.4586 | -0.14 | -1.22 | 11.5 | 11.59 | 11.43 | 8416 |
| 1724794080 | 11.6 | -0.03 | -0.26 | 11.68 | 11.69 | 11.43 | 39119 |
| 1724707740 | 11.63 | 0.14 | 1.22 | 11.62 | 12.2 | 11.52 | 32812 |
| 1724448480 | 11.49 | 0.19 | 1.68 | 11.36 | 12.1 | 11.35 | 76679 |
| 1724362140 | 11.3 | 0.3 | 2.73 | 11.54 | 11.77 | 11.01 | 42409 |
| 1724275380 | 11 | 0.5 | 4.76 | 10.52 | 11.65 | 10.52 | 75882 |
| 1724188800 | 10.5 | -0.74 | -6.58 | 11.2 | 11.29 | 10.3 | 39614 |
| 1724102880 | 11.24 | -0.31 | -2.68 | 11.57 | 11.7 | 11.02 | 41008 |
| 1723843740 | 11.55 | -0.44 | -3.67 | 11.52 | 12.49 | 11.52 | 24044 |
| 1723756860 | 11.99 | -0.63 | -4.99 | 12.51 | 13.1 | 11.11 | 51249 |
| 1723670820 | 12.62 | -0.93 | -6.86 | 13.65 | 13.8 | 12.2 | 41422 |
| 1723584360 | 13.55 | 1.05 | 8.40 | 13.37 | 14.32 | 12.75 | 180170 |
| 1723497900 | 12.5 | 0.5 | 4.17 | 11.51 | 13.05 | 11.07 | 65619 |
| 1723238400 | 12 | 2.19 | 22.36 | 10 | 12.2 | 9.98 | 67960 |
| 1723152000 | 9.8074999 | 0.17 | 1.74 | 9.35 | 9.95 | 9.35 | 4776 |
| 1723065720 | 9.64 | 0.36 | 3.88 | 9.3 | 9.8663 | 9.3 | 8399 |
| 1722979800 | 9.28 | 1.23 | 15.34 | 7.81 | 9.31 | 7.81 | 35796 |
| 1722893340 | 8.046 | -0.73 | -8.36 | 8.78 | 8.78 | 7.7 | 19741 |
| 1722634140 | 8.78 | 0 | 0.00 | 8.8 | 8.8 | 8.78 | 13255 |
| 1722547620 | 8.78 | 0 | 0.00 | 8.78 | 9 | 8.78 | 7998 |
| 1722461340 | 8.78 | -0.37 | -4.04 | 9.3 | 9.3 | 8.78 | 11484 |
| 1722374820 | 9.15 | 0.54 | 6.27 | 8.61 | 9.4 | 8.598 | 11023 |
| 1722288180 | 8.61 | 0.11 | 1.29 | 8.31 | 8.982 | 8.31 | 6519 |
| 1722029100 | 8.5 | -0.3 | -3.41 | 8.8 | 8.8 | 8.3 | 8353 |
| 1721942400 | 8.8 | 0.05 | 0.57 | 8.34 | 8.84 | 8.33 | 8016 |
| 1721856480 | 8.75 | 0.34 | 4.04 | 8.74 | 9.01 | 8.6 | 7228 |
| 1721770140 | 8.41 | 0.24 | 2.94 | 8.3 | 8.89 | 8.05 | 33662 |
| 1721683740 | 8.17 | -0.68 | -7.68 | 8.85 | 11.42 | 8.17 | 66974 |
| 1721424180 | 8.85 | -0.7 | -7.33 | 9.72 | 9.75 | 8.85 | 12758 |
| 1721337960 | 9.55 | -0.38 | -3.83 | 10.05 | 10.05 | 9.345 | 21314 |
| 1721251320 | 9.93 | -0.17 | -1.68 | 10.1 | 10.1 | 9.35 | 16262 |
| 1721164920 | 10.1 | -0.03 | -0.25 | 10.02 | 10.15 | 10.02 | 10831 |
| 1721078940 | 10.125 | -0.08 | -0.74 | 10.55 | 10.55 | 10.05 | 7383 |
| 1720819200 | 10.2 | 0.27 | 2.72 | 10.3 | 10.5499 | 9.88 | 42266 |
| 1720733280 | 9.9297 | 0.18 | 1.84 | 9.755 | 10.4 | 9.7 | 12553 |
| 1720646880 | 9.75 | -1.15 | -10.55 | 11.12 | 11.12 | 9.65 | 19474 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
