Biostem Technologies Inc Recent Share Price (USX:BSEM)

USX:BSEM - BioStem Technologies Inc Biostem Technologies Inc
Sector: Health Care, Industry: Biotechnology

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 May 2011	USD	0.032	0.032	0.0205	0.0305	427	-0.001 (-1.61%)	3,395,562
9 May 2011	USD	0.033	0.035	0.03	0.031	434	-0.004 (-11.43%)	1,902,701
6 May 2011	USD	0.038	0.04	0.035	0.035	490	-0.004 (-10.26%)	1,198,208
5 May 2011	USD	0.0419	0.0419	0.037	0.039	546	-0.003 (-7.14%)	549,654
4 May 2011	USD	0.0445	0.0445	0.0381	0.042	588	0.0 (0.0%)	630,399
3 May 2011	USD	0.043	0.044	0.039	0.042	588	+0.002 (+5%)	884,249
2 May 2011	USD	0.035	0.045	0.033	0.04	560	+0.005 (+15.94%)	3,271,992
29 Apr 2011	USD	0.037	0.037	0.034	0.0345	483	-0.003 (-6.76%)	1,047,682
28 Apr 2011	USD	0.0325	0.038	0.0325	0.037	518	+0.001 (+2.78%)	923,024
27 Apr 2011	USD	0.034	0.036	0.0321	0.036	504	+0.001 (+2.86%)	548,596
26 Apr 2011	USD	0.036	0.036	0.032	0.035	490	0.0 (0.0%)	871,353
25 Apr 2011	USD	0.039	0.039	0.0315	0.035	490	-0.004 (-10.26%)	802,647
22 Apr 2011	USD	0.039	0.039	0.039	0.039	546	0.0 (0.0%)	0
21 Apr 2011	USD	0.04	0.04	0.0235	0.039	546	0.0 (0.0%)	5,207,801
20 Apr 2011	USD	0.041	0.041	0.039	0.039	546	-0.002 (-4.88%)	769,813
19 Apr 2011	USD	0.043	0.043	0.038	0.041	574	-0.001 (-2.38%)	931,512
18 Apr 2011	USD	0.044	0.044	0.038	0.042	588	0.0 (0.0%)	1,742,265
15 Apr 2011	USD	0.0439	0.0439	0.038	0.042	588	+0.003 (+7.69%)	2,094,430
14 Apr 2011	USD	0.033	0.045	0.033	0.039	546	+0.006 (+18.18%)	1,629,431
13 Apr 2011	USD	0.033	0.033	0.031	0.033	462	0.0 (0.0%)	2,681,060
12 Apr 2011	USD	0.034	0.0341	0.0305	0.033	462	+0.001 (+3.13%)	1,551,302
11 Apr 2011	USD	0.03	0.032	0.026	0.032	448	+0.003 (+10.34%)	1,987,521
8 Apr 2011	USD	0.042	0.0489	0.0251	0.029	406	-0.011 (-27.50%)	7,528,270
7 Apr 2011	USD	0.031	0.047	0.028	0.04	560	+0.009 (+31.15%)	6,215,352
6 Apr 2011	USD	0.0234	0.031	0.022	0.0305	427	+0.007 (+29.79%)	2,352,146
5 Apr 2011	USD	0.024	0.024	0.021	0.0235	329	-0.001 (-2.08%)	616,603
4 Apr 2011	USD	0.02	0.024	0.02	0.024	336	+0.002 (+9.09%)	1,513,523
1 Apr 2011	USD	0.02	0.023	0.02	0.022	308	+0.001 (+3.29%)	1,820,063
31 Mar 2011	USD	0.017	0.0213	0.017	0.0213	298.2	+0.004 (+23.12%)	2,479,659
30 Mar 2011	USD	0.019	0.02	0.0165	0.0173	242.2	-0.001 (-6.49%)	3,511,388

Unicorn Response |