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
18 Apr 2016	USD	10	10	10	10	10	0.0 (0.0%)	0
15 Apr 2016	USD	8.55	10	8.55	10	10	0.0 (0.0%)	300
14 Apr 2016	USD	10	10	10	10	10	+1.7 (+20.48%)	136
13 Apr 2016	USD	11	11	8.3	8.3	8.3	-2.7 (-24.55%)	1,770
12 Apr 2016	USD	11	11	11	11	11	+0.2 (+1.85%)	276
11 Apr 2016	USD	10.8	10.8	10.8	10.8	10.8	0.0 (0.0%)	0
8 Apr 2016	USD	10.8	10.8	10.8	10.8	10.8	0.0 (0.0%)	0
7 Apr 2016	USD	10.8	10.8	10.8	10.8	10.8	0.0 (0.0%)	0
6 Apr 2016	USD	10.8	10.9	10.8	10.8	10.8	-0.7 (-6.09%)	1,150
5 Apr 2016	USD	10.9	11.5	8.15	11.5	11.5	+0.25 (+2.22%)	2,993
4 Apr 2016	USD	11.25	11.74	11.25	11.25	11.25	+0.25 (+2.27%)	222
1 Apr 2016	USD	11	11	11	11	11	0.0 (0.0%)	0
31 Mar 2016	USD	11	11	11	11	11	0.0 (0.0%)	0
30 Mar 2016	USD	11	11	11	11	11	0.0 (0.0%)	0
29 Mar 2016	USD	11	11	11	11	11	0.0 (0.0%)	0
28 Mar 2016	USD	11	11	11	11	11	-0.5 (-4.35%)	103
25 Mar 2016	USD	11.5	11.5	11.5	11.5	11.5	0.0 (0.0%)	0
24 Mar 2016	USD	11.5	11.5	11.5	11.5	11.5	0.0 (0.0%)	0
23 Mar 2016	USD	11.5	11.5	11.5	11.5	11.5	0.0 (0.0%)	0
22 Mar 2016	USD	11.5	11.5	11.5	11.5	11.5	0.0 (0.0%)	0
21 Mar 2016	USD	11.5	11.5	11.5	11.5	11.5	0.0 (0.0%)	0
18 Mar 2016	USD	11.5	11.5	11.5	11.5	11.5	0.0 (0.0%)	0
17 Mar 2016	USD	11.5	11.5	11.5	11.5	11.5	+3 (+35.29%)	158
16 Mar 2016	USD	8.5	11.75	8.5	8.5	8.5	-3.1 (-26.72%)	418
15 Mar 2016	USD	11.6	11.6	11.6	11.6	11.6	0.0 (0.0%)	0
14 Mar 2016	USD	11.6	11.6	11.6	11.6	11.6	0.0 (0.0%)	0
11 Mar 2016	USD	11.6	11.6	11.6	11.6	11.6	+1.85 (+18.97%)	109
10 Mar 2016	USD	9.99	10	9.75	9.75	9.75	-1.45 (-12.95%)	955
9 Mar 2016	USD	11.2	11.2	11.2	11.2	11.2	0.0 (0.0%)	0
8 Mar 2016	USD	11.2	11.2	11.2	11.2	11.2	+1.05 (+10.34%)	178