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

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for OTC Markets and OTCBB
Monthly Subscription
for only
$50.99
ULTIMATE TRADER
Monthly Subscription
for only
$72.99
North American Extreme
Monthly Subscription
for only
$95.00
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 DELAYED
  +0.00751 +15.23% 0.05681 0.0589 0.0481 0.04875 0.0493 14:59:35
more quote information »

USRM Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.03650.060.02760.000016M53M26M0.0203155.64%
1 Month0.10230.11450.02760.0000783k53M10M-0.04549-44.47%
3 Months0.122740.7590.02760.0000783k53M9M-0.06593-53.72%
6 Months0.00240.7590.00190.0000783k92M17M0.054412,267.08%
1 Year0.0180.7590.00160.000018k92M10M0.03881215.61%
3 Years0.029590.00070.0000092M5M0.0273192.58%
5 Years0.026890.00010.0000092M4M0.03001111.98%

USRM 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 26 20170.05680990.0075099+15.23%0.04809990.058899913,572,479
Jun 23 20170.04930.0053001+12.05%0.03830.052999915,935,017
Jun 22 20170.04399990.0119999+37.50%0.032850.04519,120,422
Jun 21 20170.032-0.0023-6.71%0.02879990.036899919,629,071
Jun 20 20170.0342999-0.0066-16.14%0.03040.043999922,990,808
Jun 19 20170.0408999-0.0454-52.61%0.02759990.059999952,937,697
Jun 16 20170.08630.0028001+3.35%0.08150.0879999782,515
Jun 15 20170.0834999-0.000921-1.09%0.08039990.08731,577,814
Jun 14 20170.0844210.009421+12.56%0.07280.0892,309,221
Jun 13 20170.075-0.0109-12.69%0.06210.0867,021,608
Jun 12 20170.0859-0.0058-6.32%0.0820.09172,178,503
Jun 09 20170.0917-0.0021-2.24%0.0860.0961,616,632
Jun 08 20170.09380.0018+1.96%0.0850.09499991,677,592
Jun 07 20170.0920.0048+5.50%0.08399990.09651,637,244
Jun 06 20170.0872-0.0107-10.93%0.08510.09799994,339,059
Jun 05 20170.0979-0.0042-4.11%0.09099990.10199992,033,368
Jun 02 20170.1020999-0.0019-1.83%0.094850.10499993,051,875
Jun 01 20170.1040.0219001+26.67%0.08150.10480995,921,497
May 31 20170.0820999-0.0117-12.47%0.07909990.093999911,409,512
May 30 20170.0938-0.0102-9.81%0.09099990.11455,623,707
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:32 V: D:20170627 01:45:00