U.S. Stem Cell, Inc. Historical Data - USRM

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$72.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for OTC Markets and OTCBB
Monthly Subscription
for only
$50.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
U.s. Stem Cell, Inc. (QB) USRM Other OTC Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.0019 +5.43% 0.0369 0.0391 0.033 0.0359 0.035 14:59:50
more quote information »

USRM Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.03780.040.03030.0358966k2M2M-0.0009-2.38%
1 Month0.0260.0560.0250.0418576k10M3M0.010941.92%
3 Months0.01970.0560.01850.0343484k10M2M0.017287.31%
6 Months0.03650.06490.0160.0350484k53M4M0.00041.10%
1 Year0.00220.7590.00180.0468484k92M10M0.03471,577.27%
3 Years0.012590.00070.0311092M6M0.0244195.20%
5 Years0.015990.00070.0303092M4M0.021132.08%

USRM 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Dec 15 20170.035-0.001-2.78%0.03299990.0397999965,901
Dec 14 20170.0359999-0.0018-4.76%0.03209990.03999992,366,197
Dec 13 20170.03779990.0040499+12.00%0.03099990.03999992,372,286
Dec 12 20170.03375-0.00225-6.25%0.03030.0352,209,245
Dec 11 20170.0359999-0.0019-5.01%0.03299990.03792,399,890
Dec 08 20170.0379-0.0021-5.25%0.03790.0399576,370
Dec 07 20170.0399999-0.002-4.76%0.03550.04199991,394,625
Dec 06 20170.0419999-0.0028-6.25%0.0350.04692,047,428
Dec 05 20170.0447999-0.0002-0.44%0.04250.04851,348,889
Dec 04 20170.045-0.0019-4.05%0.04199990.0482,099,990
Dec 01 20170.04690.0014001+3.08%0.03869990.04749991,411,266
Nov 30 20170.0454999-0.0004-0.87%0.04399990.053,364,478
Nov 29 20170.0458999-0.0041-8.2%0.0350.05386,449,931
Nov 28 20170.050.0115001+29.87%0.037950.0569,944,855
Nov 27 20170.03849990.0034999+10.00%0.03050.03994,475,354
Nov 24 20170.0350.0055+18.64%0.02850.0352,123,609
Nov 22 20170.02950.0012+4.24%0.02830.02969991,048,949
Nov 21 20170.02830.0008001+2.91%0.0260.02899991,246,657
Nov 20 20170.02749990.0014599+5.61%0.0250.0289999784,747
See More Historical Prices »
Your Recent History
TSX
BCE
BCE Inc
TSX
IVN
Ivanhoe Mi..
FX
CADUSD
Canadian D..
USOTC
XUII
Xumanii In..
FX
EURCAD
Euro vs Ca..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20171218 22:22:56