USRM

US Stem Cell (PK) Historical Data

USRM Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 0.00609 0.00069 12.78% 0.0055 0.0068 0.0054 408,696
Aug 11 2022 0.0054 -0.0006 -10.0% 0.006 0.0068 0.0051 573,548
Aug 10 2022 0.006 0.00 +0.00% 0.0068 0.0068 0.006 0
Aug 10 2022 0.006 -0.0008 -11.76% 0.0068 0.0068 0.006 44,316
Aug 09 2022 0.0068 0.00 0.0% 0.0068 0.0068 0.0068 0
Aug 08 2022 0.0068 -0.0001 -1.45% 0.0069 0.0069 0.0068 2,750
Aug 05 2022 0.0069 0.00045 6.98% 0.006 0.0069 0.006 123,858
Aug 04 2022 0.00645 0.00005 0.78% 0.0064 0.00645 0.006 142,123
Aug 03 2022 0.0064 0.0011 20.75% 0.0068 0.0069 0.0059 198,959
Aug 02 2022 0.0053 0.00 +0.00% 0.00615 0.0067 0.0053 0
Aug 02 2022 0.0053 -0.00085 -13.82% 0.00615 0.0067 0.0053 294,877
Aug 01 2022 0.00615 0.00 +0.00% 0.0065 0.0065 0.006021 0
Aug 01 2022 0.00615 -0.00055 -8.21% 0.0065 0.0065 0.006021 103,874
Jul 29 2022 0.0067 0.0007 11.67% 0.005 0.0067 0.005 236,650
Jul 28 2022 0.006 0.0003 5.26% 0.0058 0.0068 0.00575 331,857
Jul 27 2022 0.0057 0.00 +0.00% 0.0054 0.0057 0.0054 0
Jul 27 2022 0.0057 0.0003 5.56% 0.0054 0.0057 0.0054 74,319
Jul 26 2022 0.0054 0.00052 10.66% 0.0049 0.0054 0.0049 131,715
Jul 25 2022 0.00488 0.00008 1.67% 0.0055 0.0055 0.00488 360,000
Jul 22 2022 0.0048 -0.0009 -15.79% 0.006 0.006 0.0048 35,800
Jul 21 2022 0.0057 0.00 +0.00% 0.0055 0.0064 0.0046 0
Jul 21 2022 0.0057 -0.0003 -5.0% 0.0055 0.0064 0.0046 333,800
Jul 20 2022 0.006 0.00 +0.00% 0.0046 0.006 0.0046 0
Jul 20 2022 0.006 0.0006 11.11% 0.0046 0.006 0.0046 359,751
Jul 19 2022 0.0054 0.00 0.0% 0.005442 0.005442 0.0054 110,660
Jul 18 2022 0.0054 0.00 0.0% 0.00561 0.00561 0.0054 7,000
Jul 15 2022 0.0054 0.0001 1.89% 0.005 0.006 0.0046 296,450
Jul 14 2022 0.0053 -0.00012 -2.12% 0.006 0.006 0.0053 23,600
Jul 13 2022 0.005415 0.00032 6.18% 0.005 0.005415 0.005 62,500
Jul 12 2022 0.0051 -0.0018 -26.09% 0.00573 0.006 0.0051 28,443
Jul 11 2022 0.0069 0.00 0.0% 0.0049 0.0069 0.0049 216,713
Jul 08 2022 0.0069 0.00 0.0% 0.00655 0.0069 0.0064 541,164
Jul 07 2022 0.0069 0.0023 50.0% 0.0045 0.0069 0.0045 195,400
Jul 06 2022 0.0046 0.00 +0.00% 0.006 0.006 0.0045 0
Jul 06 2022 0.0046 -0.0014 -23.33% 0.006 0.006 0.0045 1,068,614
Jul 05 2022 0.006 0.00 +0.00% 0.0044 0.0067 0.0044 0
Jul 05 2022 0.006 0.00045 8.11% 0.0044 0.0067 0.0044 492,505
Jul 04 2022 0.00555 0.00 +0.00% 0.0067 0.0067 0.005265 0
Jul 01 2022 0.00555 -0.00005 -0.89% 0.0067 0.0067 0.005265 103,461
Jun 30 2022 0.0056 0.00 +0.00% 0.005 0.0069 0.0044 0
Jun 30 2022 0.0056 -0.0004 -6.67% 0.005 0.0069 0.0044 612,764
Jun 29 2022 0.006 0.00 +0.00% 0.005 0.006 0.005 0
Jun 29 2022 0.006 -0.001 -14.29% 0.005 0.006 0.005 27,000
Jun 28 2022 0.007 -0.0003 -4.11% 0.0058 0.007 0.0042 257,500
Jun 27 2022 0.0073 0.0017 30.36% 0.0056 0.0073 0.0056 27,659
Jun 24 2022 0.0056 0.00 0.0% 0.0052 0.00645 0.0052 353,800
Jun 23 2022 0.0056 0.00 0.0% 0.0056 0.0056 0.0056 100,000
Jun 22 2022 0.0056 0.00 +0.00% 0.005 0.0056 0.0048 0
Jun 22 2022 0.0056 0.0006 12.0% 0.005 0.0056 0.0048 181,500
Jun 21 2022 0.005 -0.0002 -3.85% 0.0052 0.0054 0.005 81,000
Jun 20 2022 0.0052 0.00 +0.00% 0.00502 0.0052 0.00502 0
Jun 17 2022 0.0052 0.00 +0.00% 0.00502 0.0052 0.00502 0
Jun 17 2022 0.0052 0.00 0.0% 0.00502 0.0052 0.00502 67,200
Jun 16 2022 0.0052 0.0001 1.96% 0.0052 0.0052 0.0052 971,107
Jun 15 2022 0.0051 0.00 0.0% 0.0052 0.0052 0.0051 161,570
Jun 14 2022 0.0051 0.00 +0.00% 0.0055 0.0058 0.00507 0
Jun 14 2022 0.0051 -0.00065 -11.3% 0.0055 0.0058 0.00507 1,107,700
Jun 13 2022 0.00575 -0.00009 -1.46% 0.0059 0.0067 0.00575 135,000
Jun 10 2022 0.005835 0.00 +0.00% 0.005835 0.00585 0.005835 0
Jun 10 2022 0.005835 0.00004 0.6% 0.005835 0.00585 0.005835 5,050
Jun 09 2022 0.0058 -0.0001 -1.69% 0.0059 0.0059 0.0058 368,450
Jun 08 2022 0.0059 -0.0011 -15.71% 0.007 0.007 0.0058 770,799
Jun 07 2022 0.007 0.00 +0.00% 0.0063 0.007 0.0062 0
Jun 07 2022 0.007 0.0007 11.11% 0.0063 0.007 0.0062 253,377
Jun 06 2022 0.0063 -0.001 -13.7% 0.0058 0.0072 0.0058 1,674,215
Jun 03 2022 0.0073 0.0001 1.39% 0.0074 0.0074 0.005626 214,555
Jun 02 2022 0.0072 0.00 +0.00% 0.00531 0.0072 0.005 0
Jun 02 2022 0.0072 0.0014 24.14% 0.00531 0.0072 0.005 1,030,846
Jun 01 2022 0.0058 0.00 +0.00% 0.005 0.0058 0.005 0
Jun 01 2022 0.0058 0.0008 16.0% 0.005 0.0058 0.005 1,207,368
May 31 2022 0.005 -0.0004 -7.41% 0.005 0.0057 0.00431 704,552
May 30 2022 0.0054 0.00 0.0% 0.0054 0.0054 0.0054 0
May 27 2022 0.0054 -0.0003 -5.26% 0.0051 0.0055 0.0041 1,934,030
May 26 2022 0.0057 0.00 +0.00% 0.0058 0.0058 0.005345 0
May 26 2022 0.0057 -0.0001 -1.72% 0.0058 0.0058 0.005345 246,510
May 25 2022 0.0058 -0.0003 -4.92% 0.005925 0.005925 0.00488 1,656,247
May 24 2022 0.0061 -0.0001 -1.61% 0.0064 0.0065 0.0061 150,000
May 23 2022 0.0062 0.00 +0.00% 0.006 0.0067 0.0054 0
May 23 2022 0.0062 -0.0005 -7.46% 0.006 0.0067 0.0054 117,529
May 20 2022 0.0067 0.0007 11.67% 0.0062 0.0067 0.0058 283,618
May 19 2022 0.006 -0.00059 -8.95% 0.0058 0.0066 0.0058 506,758
May 18 2022 0.00659 0.00009 1.38% 0.0066 0.0066 0.00632 313,644
May 17 2022 0.0065 0.00 +0.00% 0.0055 0.0065 0.0055 0
May 17 2022 0.0065 -0.00065 -9.04% 0.0055 0.0065 0.0055 845,768


Your Recent History
USOTC
USRM
US Stem Ce..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now