US Stem Cell (PK) Historical Data - USRM

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
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
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
more quote information »

USRM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0110.01250.0090.01017311,279,9540.000.0%
1 Month0.00330.01680.00330.00852323,099,6390.0077233.33%
3 Months0.005150.01680.0030.00713431,579,9500.00585113.59%
6 Months0.00440.01680.0030.006391,116,8030.0066150.0%
1 Year0.0280.030.0030.00933491,075,628-0.017-60.71%
3 Years0.00410.7590.0030.0473644,085,2690.0069168.29%
5 Years0.019.000.00070.03149993,921,9380.00110.0%

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
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.