Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Biosig Technologies (NQ: BSGM )

0.4700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 0.4700 0 -1.22(-72.19%)
Jun 10, 2024 1.880 1.900 1.600 1.690 105,108 -0.18(-9.38%)
Jun 07, 2024 1.990 1.990 1.850 1.865 75,049 -0.16(-7.67%)
Jun 06, 2024 1.990 2.100 1.970 2.020 42,900 -0.01(-0.49%)
Jun 05, 2024 2.100 2.100 1.980 2.030 80,369 +0.03(+1.50%)
Jun 04, 2024 2.020 2.130 1.965 2.000 83,713 -0.03(-1.48%)
Jun 03, 2024 1.950 2.150 1.950 2.030 106,937 +0.02(+1.00%)
May 31, 2024 2.090 2.260 1.910 2.010 161,998 -0.02(-0.99%)
May 30, 2024 1.920 2.200 1.890 2.030 334,967 -0.37(-15.42%)
May 29, 2024 2.160 2.570 2.050 2.400 605,262 +0.34(+16.50%)
May 28, 2024 1.760 2.150 1.750 2.060 420,663 +0.33(+19.08%)
May 24, 2024 1.660 1.800 1.610 1.730 82,540 +0.10(+6.13%)
May 23, 2024 1.600 1.700 1.590 1.630 46,880 +0.02(+1.24%)
May 22, 2024 1.790 1.820 1.600 1.610 115,131 -0.23(-12.50%)
May 21, 2024 1.760 1.881 1.760 1.840 109,698 +0.07(+3.95%)
May 20, 2024 1.540 1.920 1.510 1.770 160,942 +0.12(+7.27%)
May 17, 2024 1.580 1.750 1.580 1.650 112,990 +0.04(+2.48%)
May 16, 2024 1.530 1.640 1.502 1.610 79,620 +0.06(+3.87%)
May 15, 2024 1.550 1.690 1.480 1.550 103,902 -0.03(-1.90%)
May 14, 2024 1.480 1.680 1.420 1.580 152,841 +0.17(+12.06%)
May 13, 2024 1.230 1.480 1.230 1.410 122,125 +0.16(+12.80%)
May 10, 2024 1.300 1.317 1.240 1.250 114,590 -0.03(-2.34%)
May 09, 2024 1.260 1.338 1.210 1.280 124,201 +0.01(+0.79%)
May 08, 2024 1.310 1.400 1.250 1.270 102,433 -0.06(-4.51%)
May 07, 2024 1.360 1.500 1.270 1.330 213,727 -0.09(-6.34%)
May 06, 2024 1.780 1.780 1.410 1.420 195,294 -0.29(-16.96%)
May 03, 2024 1.760 1.830 1.550 1.710 105,805 -0.07(-3.93%)
May 02, 2024 1.920 1.970 1.740 1.780 159,956 -0.21(-10.55%)
May 01, 2024 1.610 2.000 1.600 1.990 486,431 +0.33(+19.88%)
Apr 30, 2024 1.330 1.850 1.270 1.660 394,218 +0.32(+23.88%)
Apr 29, 2024 1.380 1.380 1.280 1.340 57,354 -0.03(-2.19%)
Apr 26, 2024 1.310 1.390 1.270 1.370 96,068 +0.07(+5.38%)
Apr 25, 2024 1.290 1.339 1.250 1.300 55,164 -0.02(-1.52%)
Apr 24, 2024 1.400 1.460 1.260 1.320 154,815 -0.16(-10.81%)
Apr 23, 2024 1.540 1.540 1.420 1.480 82,119 -0.07(-4.82%)
Apr 22, 2024 1.410 1.590 1.300 1.555 216,565 +0.15(+10.28%)
Apr 19, 2024 1.560 1.560 1.350 1.410 200,133 -0.13(-8.44%)
Apr 18, 2024 1.650 1.700 1.380 1.540 417,510 -0.09(-5.52%)
Apr 17, 2024 1.600 2.440 1.530 1.630 3,988,892 +0.12(+7.95%)
Apr 16, 2024 1.060 1.939 1.060 1.510 3,283,399 +0.41(+37.27%)
Apr 15, 2024 1.300 1.357 1.040 1.100 369,516 -0.26(-19.12%)
Apr 12, 2024 1.570 1.570 1.160 1.360 945,667 -0.13(-8.72%)
Apr 11, 2024 2.300 2.380 1.360 1.490 5,267,912 -0.52(-25.87%)
Apr 10, 2024 1.550 2.380 1.540 2.010 12,675,734 +0.39(+24.07%)
Apr 09, 2024 1.020 2.980 1.010 1.620 21,586,318 +0.38(+30.65%)
Apr 08, 2024 0.6600 1.700 0.6467 1.240 3,874,660 +0.59(+91.56%)
Apr 05, 2024 0.6500 0.6600 0.5806 0.6473 41,147 +0.02(+3.24%)
Apr 04, 2024 0.6236 0.6660 0.5940 0.6270 71,437 -0.02(-3.39%)
Apr 03, 2024 0.7000 0.7100 0.4800 0.6490 361,779 -0.03(-3.99%)
Apr 02, 2024 0.7100 0.7100 0.6500 0.6760 69,259 -0.02(-3.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.