BSEM Quote, Trading Chart, BioStem Technologies Inc

home / stock / bsem / bsem quote

Stock Information
Company Name: BioStem Technologies Inc
Stock Symbol: BSEM
Market: OTC
Website: biostemtechnologies.com
Menu
BSEM BSEM Quote BSEM Short BSEM News BSEM Articles BSEM Message Board
Get BSEM Alerts

News, Short Squeeze, Breakout and More Instantly...
BSEM Quote
Last:$8.9
Change Percent:0.0%
Open:$9.36
Previous Close:$8.9
High:$9.45
Low:$8.89
Volume:6,963
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BSEM Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$9.36
Close:$8.9
High:$9.45
Low:$8.89
Volume:6,963
Date:2024-06-27
Open:$9.34
Close:$9.36
High:$9.85
Low:$9.34
Volume:20,094
Date:2024-06-26
Open:$9
Close:$9.38
High:$9.75
Low:$8.75
Volume:28,493
Date:2024-06-25
Open:$8.72
Close:$8.81
High:$9.35
Low:$8.15
Volume:20,533
Date:2024-06-24
Open:$8.4
Close:$9.39
High:$9.49
Low:$8.3
Volume:26,979
Date:2024-06-21
Open:$7.12
Close:$8.37
High:$8.521
Low:$7
Volume:24,830
Date:2024-06-20
Open:$7.05
Close:$7
High:$7.15
Low:$6.945
Volume:12,620
Date:2024-06-19
Open:$7.15
Close:$7.05
High:$7.15
Low:$7.045
Volume:19,072
Date:2024-06-18
Open:$7.15
Close:$7.05
High:$7.15
Low:$7.045
Volume:19,072
Date:2024-06-17
Open:$7.31
Close:$7.056
High:$7.39
Low:$6.77
Volume:9,662
Date:2024-06-14
Open:$7.06
Close:$7.35
High:$7.35
Low:$7.06
Volume:13,084
Date:2024-06-13
Open:$7.02
Close:$7.16
High:$7.38
Low:$7.02
Volume:5,447
Date:2024-06-12
Open:$7.1
Close:$7.37
High:$7.42
Low:$7.1
Volume:14,064
Date:2024-06-11
Open:$7.39
Close:$7.35
High:$7.39
Low:$7.27
Volume:5,308
Date:2024-06-10
Open:$7.39
Close:$7.31
High:$7.4
Low:$7.26
Volume:6,700
Date:2024-06-07
Open:$7.35
Close:$7.39
High:$7.566
Low:$7.35
Volume:11,722
Date:2024-06-06
Open:$7.52
Close:$7.35
High:$7.58
Low:$7.3
Volume:7,830
Date:2024-06-05
Open:$7.82
Close:$7.66
High:$7.87
Low:$7.5
Volume:15,774
Date:2024-06-04
Open:$7.87
Close:$7.78
High:$7.87
Low:$7.75
Volume:14,231
Date:2024-06-03
Open:$7.62
Close:$7.85
High:$7.9596
Low:$7.62
Volume:3,001