ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

BSEM BioStem Technologies Inc (PK)

9.71
-1.89 (-16.29%)
Last Updated: 05:22:12
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
BioStem Technologies Inc (PK) BSEM OTCMarkets Common Stock
  Price Change Price Change % Share Price Last Trade
-1.89 -16.29% 9.71 05:22:12
Open Price Low Price High Price Close Price Previous Close
11.60 9.1901 11.60 11.60
more quote information »

BSEM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.4514.499.190113.0826,075-4.74-32.80%
1 Month9.4615.509.190112.6731,9920.252.64%
3 Months6.2415.504.419.7930,1763.4755.61%
6 Months3.3815.502.267.6724,1946.33187.28%
1 Year2.2015.501.207.0716,5807.51341.36%
3 Years1.6015.500.14456.158,2188.11506.88%
5 Years2.0015.500.015.276,0467.71385.50%

BSEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
16 Apr 2024 11.60 -1.05 -8.30% 12.05 12.80 11.60 33,719
13 Apr 2024 12.65 -1.20 -8.66% 13.90 13.90 12.45 32,587
12 Apr 2024 13.85 -0.54 -3.75% 14.41 14.41 13.83 38,222
11 Apr 2024 14.39 -0.01 -0.07% 14.45 14.45 14.31 21,084
10 Apr 2024 14.40 0.06 0.42% 14.45 14.49 14.10 4,763
09 Apr 2024 14.34 0.24 1.70% 14.19 14.50 14.10 36,294
06 Apr 2024 14.10 0.95 7.22% 13.00 14.19 13.00 38,606
05 Apr 2024 13.15 -0.74 -5.33% 13.90 13.90 12.19 21,834
04 Apr 2024 13.89 0.66 4.99% 13.23 14.10 13.23 23,577
03 Apr 2024 13.23 -2.27 -14.65% 15.36 15.50 10.76 56,278
02 Apr 2024 15.50 3.52 29.38% 11.97 15.50 11.60 71,016
29 Mar 2024 11.98 2.13 21.62% 9.94 11.98 9.90 111,329
28 Mar 2024 9.85 0.27 2.82% 9.66 9.96 9.64 28,951
27 Mar 2024 9.58 0.08 0.84% 9.42 9.79 9.42 14,660
26 Mar 2024 9.50 0.11 1.17% 9.45 9.95 9.35 36,404
23 Mar 2024 9.39 -0.24 -2.49% 9.63 9.63 9.379 5,530
22 Mar 2024 9.63 0.13 1.37% 9.50 9.64 9.30 7,712
21 Mar 2024 9.50 0.05 0.53% 9.51 9.64 9.30 14,468
20 Mar 2024 9.45 -0.15 -1.56% 9.46 9.60 9.34 10,823
19 Mar 2024 9.60 -0.02 -0.21% 9.60 9.60 9.35 13,154

Your Recent History

Delayed Upgrade Clock