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
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
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
  +0.0018 +5.22% 0.0363 0.0373 0.035 0.035 0.0345 14:59:22
more quote information »

USRM Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.0360.040.03180.03511M4M2M0.00030.83%
1 Month0.01860.040.01850.0295624k8M2M0.017795.16%
3 Months0.0360.04450.0160.0262624k35M4M0.00030.83%
6 Months0.0750.7590.0160.0521624k53M5M-0.0387-51.60%
1 Year0.00320.7590.00160.0451300k92M11M0.03311,034.38%
3 Years0.01690.00070.0308092M6M0.0203126.88%
5 Years0.02590.00070.0302092M4M0.011345.20%

USRM 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 20 20170.03629990.0018+5.22%0.0350.03731,436,266
Oct 19 20170.0344999-0.0004-1.15%0.0340.03959991,777,485
Oct 18 20170.03489990.000404+1.17%0.03299990.03641,637,370
Oct 17 20170.0344959-0.001504-4.18%0.03306690.03971,897,615
Oct 16 20170.03599990.0011999+3.45%0.03180.03999993,763,936
Oct 13 20170.0348-0.0002-0.57%0.03370.0371,393,348
Oct 12 20170.0350.0057501+19.66%0.029650.036015,138,548
Oct 11 20170.0292499-0.00035-1.18%0.0284490.0305664,221
Oct 10 20170.0296-0.0011-3.58%0.02810.0307890,013
Oct 09 20170.03070.0014+4.78%0.0270.03099991,858,305
Oct 06 20170.02930.0024+8.92%0.02720.03099991,762,595
Oct 05 20170.0269-0.0031-10.33%0.02690.02999991,982,300
Oct 04 20170.0299999-0.0007-2.28%0.02720.03099993,218,707
Oct 03 20170.03070.00793+34.83%0.0230.0327,940,314
Oct 02 20170.022770.00137+6.40%0.02099990.02291,248,932
Sep 29 20170.02140.0012001+5.94%0.02060.02199991,802,643
Sep 28 20170.02019990.0005999+3.06%0.01940.023252,943,562
Sep 27 20170.01960.0002+1.03%0.01850.01989991,065,693
Sep 26 20170.0194-0.000203-1.04%0.01850.01989991,968,826
Sep 25 20170.01960290.0004029+2.10%0.01920.0208999624,409
Sep 22 20170.0192-0.001-4.95%0.01860.0201999887,814
Sep 21 20170.0201999-0.000249-1.22%0.01860.02089992,218,003
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:31 V: D:20171021 21:10:48