Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| US Stem Cell Inc (PK) | USRM | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.0006 | 5.77% | 0.011 | 0.0098 | 0.0117 | 0.0117 | 0.0104 | 16:00:06 |
USRM Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.011 | 0.0125 | 0.009 | 0.0101731 | 1,279,954 | 0.00 | 0.0% |
| 1 Month | 0.0033 | 0.0168 | 0.0033 | 0.0085232 | 3,099,639 | 0.0077 | 233.33% |
| 3 Months | 0.00515 | 0.0168 | 0.003 | 0.0071343 | 1,579,950 | 0.00585 | 113.59% |
| 6 Months | 0.0044 | 0.0168 | 0.003 | 0.00639 | 1,116,803 | 0.0066 | 150.0% |
| 1 Year | 0.028 | 0.03 | 0.003 | 0.0093349 | 1,075,628 | -0.017 | -60.71% |
| 3 Years | 0.0041 | 0.759 | 0.003 | 0.047364 | 4,085,269 | 0.0069 | 168.29% |
| 5 Years | 0.01 | 9.00 | 0.0007 | 0.0314999 | 3,921,938 | 0.001 | 10.0% |
USRM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18 2020 | 0.011 | 0.0006 | 5.77% | 0.0117 | 0.0117 | 0.0098 | 880,281 |
| Feb 14 2020 | 0.0104 | 0.0002 | 1.96% | 0.01 | 0.0107 | 0.0098 | 666,023 |
| Feb 13 2020 | 0.0102 | 0.00045 | 4.62% | 0.01 | 0.0116 | 0.0099 | 901,466 |
| Feb 12 2020 | 0.00975 | -0.00055 | -5.34% | 0.011 | 0.0116 | 0.009 | 1,138,065 |
| Feb 11 2020 | 0.0103 | -0.0017 | -14.17% | 0.011 | 0.0125 | 0.009 | 2,414,263 |
| Feb 10 2020 | 0.012 | 0.0024 | 25.0% | 0.0106 | 0.012 | 0.0099 | 2,650,745 |
| Feb 07 2020 | 0.0096 | 0.0006 | 6.67% | 0.0096 | 0.012 | 0.00915 | 2,034,109 |
| Feb 06 2020 | 0.009 | -0.0003 | -3.23% | 0.0093 | 0.0097 | 0.0075 | 2,960,693 |
| Feb 05 2020 | 0.0093 | 0.0013 | 16.25% | 0.008 | 0.0105 | 0.008 | 1,930,918 |
| Feb 04 2020 | 0.008 | -0.0031 | -27.93% | 0.013 | 0.013 | 0.008 | 6,239,799 |
| Feb 03 2020 | 0.0111 | 0.004 | 56.34% | 0.0099 | 0.0168 | 0.00775 | 17,783,258 |
| Jan 31 2020 | 0.0071 | 0.0031 | 77.5% | 0.0044 | 0.0072 | 0.004 | 8,337,145 |
| Jan 30 2020 | 0.004 | -0.00015 | -3.61% | 0.004 | 0.0043 | 0.0035 | 1,358,383 |
| Jan 29 2020 | 0.00415 | 0.00025 | 6.41% | 0.0039 | 0.0044 | 0.0038 | 1,687,292 |
| Jan 28 2020 | 0.0039 | 0.0002 | 5.41% | 0.0039 | 0.0039 | 0.0035 | 747,759 |
| Jan 27 2020 | 0.0037 | 0.00 | 0.0% | 0.00355 | 0.0038 | 0.00355 | 76,700 |
| Jan 24 2020 | 0.0037 | 0.00005 | 1.37% | 0.00375 | 0.0039 | 0.0035 | 155,011 |
| Jan 23 2020 | 0.00365 | -0.00025 | -6.41% | 0.0033 | 0.004 | 0.0033 | 1,331,393 |
| Jan 22 2020 | 0.0039 | -0.0003 | -7.14% | 0.0036 | 0.0043 | 0.0034 | 2,867,137 |
| Jan 21 2020 | 0.0042 | 0.0009 | 27.27% | 0.0033 | 0.0044 | 0.0033 | 3,612,979 |
