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

Best deals to access real time data!
SMALL CAP BASIC
Monthly Subscription
for only
$29.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$59.99
SMALL CAP PRO
Monthly Subscription
for only
$43.59
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
  +0.0001 +0.10% 0.103 0.111 0.096 0.1105 0.1029 08:38:25
more quote information »

USRM Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.04590.1180.0380.000016M53M36M0.0571124.40%
1 Month0.024750.1180.01340.000016M92M42M0.07825316.16%
3 Months0.0020.1180.00190.0000952k92M24M0.1015,050.00%
6 Months0.01350.1180.00160.0000219k92M13M0.0895662.96%
1 Year0.13870.150.00160.00005k92M7M-0.0357-25.74%
3 Years0.0469.000.00070.0000092M4M0.057123.91%
5 Years0.0419.000.00010.0000092M3M0.062151.22%

USRM 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Mar 27 20170.10290.0209+25.49%0.070.11235,599,988
Mar 24 20170.0820.0125+17.99%0.0620.091552,800,296
Mar 23 20170.06950.0255+57.95%0.0390.07141,846,211
Mar 22 20170.044-0.0035-7.37%0.03950.0482515,582,183
Mar 21 20170.04750.0035+7.95%0.0380.05133,458,735
Mar 20 20170.0440.01273+40.71%0.0330.05363,322,708
Mar 17 20170.031270.00237+8.20%0.0260.032525,929,580
Mar 16 20170.02890.007405+34.45%0.01810.0337,042,469
Mar 15 20170.021495-0.005405-20.09%0.020.02921,464,388
Mar 14 20170.0269-0.001-3.58%0.0240.032927,768,057
Mar 13 20170.02790.0059+26.82%0.01750.034552,228,277
Mar 10 20170.022-0.002-8.33%0.018960.025726,163,726
Mar 09 20170.0240.0042+21.21%0.0180.02739,237,867
Mar 08 20170.0198-0.0073-26.94%0.0180.033946,832,758
Mar 07 20170.0271-0.0069-20.29%0.02550.03927,031,372
Mar 06 20170.0340.0027+8.63%0.03140.0418,120,577
Mar 03 20170.0313-0.0087-21.75%0.03110.046542,046,921
Mar 02 20170.040.0112+38.89%0.02230.04265,154,393
Mar 01 20170.0288-0.0232-44.62%0.02720.059984,056,864
Feb 28 20170.0520.028+116.67%0.01340.054592,449,547
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:34 V: D:20170328 13:53:41