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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biostem Technologies Inc (OP: BSEM )

9.800 -0.550 (-5.31%)
Streaming Delayed Price Updated: 10:30 AM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 10.57 10.57 10.16 10.35 28,702 -0.15(-1.43%)
Sep 25, 2024 10.05 10.55 10.05 10.50 16,818 +0.34(+3.31%)
Sep 24, 2024 10.00 10.16 9.937 10.16 27,893 +0.21(+2.15%)
Sep 23, 2024 10.16 10.94 9.850 9.950 46,942 -0.25(-2.45%)
Sep 20, 2024 10.07 10.75 10.07 10.20 36,636 +0.16(+1.64%)
Sep 19, 2024 10.02 10.05 10.01 10.04 7,560 +0.28(+2.82%)
Sep 18, 2024 9.520 10.07 9.460 9.760 16,803 +0.18(+1.90%)
Sep 17, 2024 9.800 9.800 9.520 9.578 51,128 -0.15(-1.57%)
Sep 16, 2024 9.840 9.840 9.700 9.730 35,161 -0.07(-0.71%)
Sep 13, 2024 9.800 10.10 9.700 9.800 48,647 -0.05(-0.51%)
Sep 12, 2024 9.500 9.970 9.500 9.850 19,430 +0.42(+4.45%)
Sep 11, 2024 9.950 9.950 9.400 9.430 85,964 -0.20(-2.08%)
Sep 10, 2024 9.600 10.20 9.450 9.630 45,174 +0.05(+0.52%)
Sep 09, 2024 9.570 9.940 9.400 9.580 12,743 +0.01(+0.10%)
Sep 06, 2024 9.810 10.02 9.500 9.570 33,950 -0.53(-5.25%)
Sep 05, 2024 10.60 10.60 10.05 10.10 11,451 -0.50(-4.72%)
Sep 04, 2024 10.98 11.00 10.50 10.60 21,740 -0.40(-3.64%)
Sep 03, 2024 11.00 11.00 10.60 11.00 22,605 -0.02(-0.18%)
Aug 30, 2024 11.25 11.27 11.00 11.02 15,309 -0.28(-2.48%)
Aug 29, 2024 11.46 11.59 11.09 11.30 37,711 -0.16(-1.38%)
Aug 28, 2024 11.50 11.59 11.43 11.46 8,416 -0.14(-1.22%)
Aug 27, 2024 11.68 11.69 11.43 11.60 39,119 -0.03(-0.26%)
Aug 26, 2024 11.62 12.20 11.52 11.63 32,812 +0.14(+1.22%)
Aug 23, 2024 11.36 12.10 11.35 11.49 76,679 +0.19(+1.68%)
Aug 22, 2024 11.54 11.77 11.01 11.30 42,409 +0.30(+2.73%)
Aug 21, 2024 10.52 11.65 10.52 11.00 75,882 +0.50(+4.76%)
Aug 20, 2024 11.20 11.29 10.30 10.50 39,614 -0.74(-6.58%)
Aug 19, 2024 11.57 11.70 11.02 11.24 41,008 -0.31(-2.68%)
Aug 16, 2024 11.52 12.49 11.52 11.55 24,044 -0.44(-3.67%)
Aug 15, 2024 12.51 13.10 11.11 11.99 51,249 -0.63(-4.99%)
Aug 14, 2024 13.80 13.80 12.20 12.62 41,422 -0.93(-6.86%)
Aug 13, 2024 13.37 14.32 12.75 13.55 180,170 +1.05(+8.40%)
Aug 12, 2024 11.51 13.05 11.07 12.50 65,619 +0.50(+4.17%)
Aug 09, 2024 10.00 12.20 10.00 12.00 67,960 +2.19(+22.36%)
Aug 08, 2024 9.350 9.950 9.350 9.807 4,776 +0.17(+1.74%)
Aug 07, 2024 9.300 9.866 9.300 9.640 8,399 +0.36(+3.88%)
Aug 06, 2024 8.050 9.310 7.810 9.280 35,796 +1.23(+15.34%)
Aug 05, 2024 8.500 8.780 7.700 8.046 19,741 -0.73(-8.36%)
Aug 02, 2024 8.780 8.800 8.780 8.780 13,255 +0.00(+0.00%)
Aug 01, 2024 8.800 9.000 8.780 8.780 7,998 +0.00(+0.00%)
Jul 31, 2024 9.300 9.300 8.780 8.780 11,484 -0.37(-4.04%)
Jul 30, 2024 8.670 9.400 8.598 9.150 11,023 +0.54(+6.27%)
Jul 29, 2024 8.900 8.982 8.310 8.610 6,519 +0.11(+1.29%)
Jul 26, 2024 8.800 8.800 8.300 8.500 8,353 -0.30(-3.41%)
Jul 25, 2024 8.340 8.840 8.330 8.800 8,016 +0.05(+0.57%)
Jul 24, 2024 8.690 9.010 8.600 8.750 7,228 +0.34(+4.04%)
Jul 23, 2024 8.300 8.890 8.050 8.410 33,662 +0.24(+2.94%)
Jul 22, 2024 8.840 11.42 8.170 8.170 67,474 -0.68(-7.68%)
Jul 19, 2024 9.650 9.750 8.850 8.850 12,758 -0.70(-7.33%)
Jul 18, 2024 10.05 10.05 9.345 9.550 21,314 -0.38(-3.83%)
Jul 17, 2024 10.10 10.10 9.350 9.930 16,262 -0.17(-1.68%)
Jul 16, 2024 10.02 10.15 10.02 10.10 10,831 -0.03(-0.25%)
Jul 15, 2024 10.25 10.55 10.05 10.12 7,383 -0.07(-0.74%)
Jul 12, 2024 10.30 10.55 9.880 10.20 42,266 +0.27(+2.72%)
Jul 11, 2024 9.995 10.40 9.700 9.930 12,553 +0.18(+1.84%)
Jul 10, 2024 11.12 11.12 9.650 9.750 19,474 -1.15(-10.55%)
Jul 09, 2024 10.81 11.20 9.740 10.90 33,886 +0.40(+3.81%)
Jul 08, 2024 9.490 10.80 9.490 10.50 49,024 +1.01(+10.64%)
Jul 05, 2024 9.800 9.800 8.350 9.490 16,842 -0.01(-0.11%)
Jul 03, 2024 9.100 9.500 8.950 9.500 6,982 +0.55(+6.15%)
Jul 02, 2024 8.430 9.160 8.301 8.950 6,986 +0.45(+5.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.