Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| BioStem Technologies Inc (PK) | BSEM | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.045 | 0.48% | 9.40 | 16:11:58 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 9.40 | 9.40 | 9.60 | 9.355 |
BSEM Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.94 | 10.05 | 9.036 | 9.51 | 24,014 | -0.54 | -5.43% |
| 1 Month | 9.94 | 15.50 | 9.036 | 12.16 | 38,187 | -0.54 | -5.43% |
| 3 Months | 7.61 | 15.50 | 6.80 | 10.33 | 29,758 | 1.79 | 23.52% |
| 6 Months | 3.05 | 15.50 | 2.26 | 7.98 | 25,166 | 6.35 | 208.20% |
| 1 Year | 2.18 | 15.50 | 1.20 | 7.24 | 17,537 | 7.22 | 331.19% |
| 3 Years | 1.39 | 15.50 | 0.1445 | 6.34 | 8,641 | 8.01 | 576.26% |
| 5 Years | 1.75 | 15.50 | 0.01 | 5.48 | 6,308 | 7.65 | 437.14% |
BSEM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25 2024 | 9.50 | 0.11 | 1.17% | 9.45 | 9.95 | 9.35 | 36,404 |
