Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| BioStem Technologies Inc (PK) | BSEM | OTCMarkets | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.99 | -11.01% | 8.00 | 15:03:47 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 8.99 | 7.96 | 9.00 | 8.00 | 8.99 |
BSEM Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.42 | 9.55 | 7.96 | 9.14 | 21,387 | -1.42 | -15.07% |
| 1 Month | 13.00 | 14.50 | 7.96 | 10.87 | 29,104 | -5.00 | -38.46% |
| 3 Months | 8.40 | 15.50 | 7.96 | 10.61 | 26,157 | -0.40 | -4.76% |
| 6 Months | 3.10 | 15.50 | 2.26 | 8.16 | 25,811 | 4.90 | 158.06% |
| 1 Year | 2.00 | 15.50 | 1.20 | 7.31 | 17,786 | 6.00 | 300.00% |
| 3 Years | 1.45 | 15.50 | 0.1445 | 6.44 | 8,865 | 6.55 | 451.72% |
| 5 Years | 2.01 | 15.50 | 0.01 | 5.58 | 6,431 | 5.99 | 298.01% |
BSEM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 8.00 | -0.99 | -11.01% | 8.99 | 9.00 | 7.96 | 49,366 |
| May 02 2024 | 8.99 | -0.25 | -2.71% | 9.00 | 9.29 | 8.56 | 23,818 |
| May 01 2024 | 9.24 | 0.23 | 2.55% | 9.01 | 9.24 | 8.96 | 22,173 |
| Apr 30 2024 | 9.01 | -0.29 | -3.12% | 9.30 | 9.35 | 9.01 | 15,791 |
| Apr 29 2024 | 9.30 | 0.20 | 2.14% | 9.25 | 9.39 | 9.14 | 25,201 |
| Apr 26 2024 | 9.105 | -0.30 | -3.14% | 9.42 | 9.55 | 9.105 | 19,953 |
| Apr 25 2024 | 9.40 | 0.04 | 0.48% | 9.40 | 9.60 | 9.40 | 33,625 |
| Apr 24 2024 | 9.355 | 0.12 | 1.24% | 9.24 | 9.40 | 9.09 | 24,085 |
| Apr 23 2024 | 9.24 | -0.31 | -3.25% | 9.32 | 9.50 | 9.036 | 31,857 |
| Apr 22 2024 | 9.55 | -0.15 | -1.55% | 9.53 | 9.79 | 9.30 | 17,120 |
| Apr 19 2024 | 9.70 | -0.10 | -1.02% | 9.70 | 9.76 | 9.23 | 19,958 |
| Apr 18 2024 | 9.80 | -0.20 | -2.00% | 9.94 | 10.05 | 9.56 | 27,052 |
| Apr 17 2024 | 10.00 | 0.54 | 5.71% | 10.00 | 10.10 | 9.65 | 38,720 |
| Apr 16 2024 | 9.46 | -2.14 | -18.45% | 11.60 | 11.60 | 9.1901 | 77,461 |
| Apr 15 2024 | 11.60 | -1.05 | -8.30% | 12.05 | 12.80 | 11.60 | 33,719 |
| Apr 12 2024 | 12.65 | -1.20 | -8.66% | 13.90 | 13.90 | 12.45 | 32,587 |
| Apr 11 2024 | 13.85 | -0.54 | -3.75% | 14.41 | 14.41 | 13.83 | 38,222 |
| Apr 10 2024 | 14.39 | -0.01 | -0.07% | 14.45 | 14.45 | 14.31 | 21,084 |
| Apr 09 2024 | 14.40 | 0.06 | 0.42% | 14.45 | 14.49 | 14.10 | 4,763 |
| Apr 08 2024 | 14.34 | 0.24 | 1.70% | 14.19 | 14.50 | 14.10 | 36,294 |
| Apr 05 2024 | 14.10 | 0.95 | 7.22% | 13.00 | 14.19 | 13.00 | 38,606 |
