Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Bio-Matrix Scientific Group Inc (OP: BMSN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 0.0170 0.0170 0.0170 0.0170 17,500 -0.00(-2.86%)
May 20, 2011 0.0175 0.0175 0.0175 0 -0.00(-12.50%)
May 19, 2011 0.0240 0.0240 0.0200 0.0200 56,400 -0.00(-2.44%)
May 18, 2011 0.0200 0.0205 0.0200 0.0205 5,200 -0.00(-2.38%)
May 16, 2011 0.0210 0.0210 0.0210 0 -0.00(-6.67%)
May 13, 2011 0.0225 0.0225 0.0225 0.0225 31,500 +0.00(+9.76%)
May 12, 2011 0.0205 0.0205 0.0205 0.0205 25,000 +0.00(+0.99%)
May 11, 2011 0.0249 0.0249 0.0203 0.0203 73,388 -0.00(-12.88%)
May 10, 2011 0.0298 0.0350 0.0233 0.0233 34,500 +0.00(+0.43%)
May 09, 2011 0.0240 0.0240 0.0232 0.0232 10,000 +0.00(+0.00%)
May 06, 2011 0.0232 0.0232 0.0232 0.0232 213 +0.00(+0.00%)
May 05, 2011 0.0232 0.0232 0.0232 0.0232 1,099 -0.01(-33.71%)
May 04, 2011 0.0340 0.0350 0.0340 0.0350 9,400 +0.00(+0.00%)
May 03, 2011 0.0220 0.0350 0.0220 0.0350 30,200 +0.01(+17.85%)
May 02, 2011 0.0220 0.0297 0.0220 0.0297 14,605 +0.01(+29.13%)
Apr 29, 2011 0.0300 0.0300 0.0230 0.0230 34,395 -0.00(-8.00%)
Apr 28, 2011 0.0250 0.0300 0.0240 0.0250 31,500 +0.00(+19.05%)
Apr 27, 2011 0.0250 0.0250 0.0210 0.0210 4,000 +0.00(+0.00%)
Apr 25, 2011 0.0210 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Apr 21, 2011 0.0200 0.0250 0.0200 0.0210 7,407 +0.00(+5.00%)
Apr 20, 2011 0.0200 0.0200 0.0200 0.0200 3,000 -0.00(-4.76%)
Apr 15, 2011 0.0210 0.0210 0.0210 0.0210 0 -0.00(-12.50%)
Apr 13, 2011 0.0240 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Apr 12, 2011 0.0300 0.0300 0.0240 0.0240 6,166 -0.01(-20.00%)
Apr 11, 2011 0.0210 0.0300 0.0210 0.0300 110,900 +0.01(+42.86%)
Apr 08, 2011 0.0240 0.0250 0.0210 0.0210 15,000 -0.00(-4.55%)
Apr 07, 2011 0.0220 0.0220 0.0220 0.0220 60,815 +0.00(+0.00%)
Apr 06, 2011 0.0210 0.0220 0.0210 0.0220 60,000 +0.00(+4.76%)
Apr 05, 2011 0.0210 0.0210 0.0210 0.0210 599 +0.00(+0.00%)
Apr 04, 2011 0.0210 0.0240 0.0210 0.0210 12,291 +0.00(+0.00%)
Apr 01, 2011 0.0210 0.0210 0.0210 0.0210 20,000 +0.00(+0.00%)
Mar 31, 2011 0.0210 0.0210 0.0210 0.0210 35,000 +0.00(+0.00%)
Mar 29, 2011 0.0210 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Mar 28, 2011 0.0210 0.0210 0.0210 0.0210 600 -0.00(-15.66%)
Mar 25, 2011 0.0249 0.0249 0.0249 0.0249 16,300 +0.00(+18.57%)
Mar 24, 2011 0.0210 0.0210 0.0210 0.0210 43,400 +0.00(+0.00%)
Mar 21, 2011 0.0210 0.0210 0.0210 0.0210 0 -0.00(-4.55%)
Mar 18, 2011 0.0240 0.0240 0.0220 0.0220 6,666 +0.00(+0.00%)
Mar 17, 2011 0.0211 0.0220 0.0210 0.0220 35,333 +0.00(+4.76%)
Mar 16, 2011 0.0300 0.0300 0.0210 0.0210 9,000 -0.01(-29.77%)
Mar 15, 2011 0.0299 0.0299 0.0299 0.0299 12,500 +0.01(+42.38%)
Mar 14, 2011 0.0210 0.0210 0.0210 0.0210 166 +0.00(+3.45%)
Mar 10, 2011 0.0203 0.0203 0.0203 0.0203 0 -0.01(-32.11%)
Mar 09, 2011 0.0250 0.0299 0.0200 0.0299 183,722 +0.00(+19.60%)
Mar 08, 2011 0.0250 0.0250 0.0206 0.0250 98,368 +0.00(+0.00%)
Mar 07, 2011 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-7.41%)
Mar 04, 2011 0.0270 0.0270 0.0270 0.0270 3,483 +0.00(+0.00%)
Mar 03, 2011 0.0270 0.0270 0.0270 0.0270 3,766 +0.00(+3.85%)
Mar 02, 2011 0.0300 0.0300 0.0260 0.0260 23,417 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.