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 (%)
Aug 31, 2020 0.4000 0.4000 0.3200 0.3800 1,226 -0.02(-5.00%)
Aug 28, 2020 0.2000 0.4100 0.2000 0.4000 4,700 +0.02(+5.68%)
Aug 27, 2020 0.4100 0.4100 0.3000 0.3785 5,335 -0.03(-7.68%)
Aug 26, 2020 0.3300 0.4100 0.3300 0.4100 20,490 +0.08(+24.24%)
Aug 25, 2020 0.2000 0.3600 0.2000 0.3300 5,156 +0.03(+10.00%)
Aug 24, 2020 0.3000 0.3300 0.3000 0.3000 3,538 -0.05(-14.29%)
Aug 21, 2020 0.3750 0.3750 0.3500 0.3500 3,300 +0.00(+0.00%)
Aug 20, 2020 0.3750 0.3750 0.3500 0.3500 283 -0.04(-9.79%)
Aug 19, 2020 0.3400 0.4050 0.3400 0.3880 61,124 +0.07(+21.25%)
Aug 18, 2020 0.2500 0.4000 0.2500 0.3200 6,772 +0.02(+6.67%)
Aug 17, 2020 0.3000 0.3100 0.3000 0.3000 6,565 -0.01(-3.23%)
Aug 14, 2020 0.3100 0.3100 0.3100 125 +0.00(+0.00%)
Aug 13, 2020 0.3000 0.3650 0.3000 0.3100 15,587 +0.01(+3.33%)
Aug 12, 2020 0.3175 0.3250 0.3000 0.3000 3,705 +0.00(+0.00%)
Aug 11, 2020 0.3600 0.3600 0.3000 0.3000 16,253 -0.03(-7.69%)
Aug 10, 2020 0.3600 0.3600 0.3200 0.3250 8,200 +0.01(+1.56%)
Aug 07, 2020 0.3800 0.3800 0.3200 0.3200 75,900 -0.04(-11.11%)
Aug 06, 2020 0.3550 0.3799 0.3500 0.3600 26,781 -0.02(-5.26%)
Aug 05, 2020 0.3800 0.3899 0.3550 0.3800 14,160 -0.02(-5.00%)
Aug 04, 2020 0.3500 0.4000 0.3500 0.4000 25,014 -0.04(-9.09%)
Aug 03, 2020 0.4500 0.4500 0.3500 0.4400 7,890 +0.00(+0.00%)
Jul 31, 2020 0.3750 0.4400 0.3750 0.4400 34,500 +0.07(+17.33%)
Jul 30, 2020 0.4100 0.5279 0.3750 0.3750 53,018 -0.15(-29.23%)
Jul 29, 2020 0.4050 0.5800 0.4050 0.5299 58,939 -0.05(-8.62%)
Jul 28, 2020 0.6100 0.8300 0.3300 0.5799 380,579 -0.08(-12.07%)
Jul 27, 2020 0.3979 0.6998 0.3300 0.6595 161,292 +0.26(+65.75%)
Jul 24, 2020 0.2850 0.3979 0.2301 0.3979 112,300 +0.11(+39.37%)
Jul 23, 2020 0.2500 0.2898 0.2200 0.2855 175,671 +0.09(+42.75%)
Jul 22, 2020 0.1480 0.2499 0.1480 0.2000 134,490 +0.06(+45.99%)
Jul 21, 2020 0.1480 0.1580 0.1245 0.1370 39,470 +0.01(+10.04%)
Jul 20, 2020 0.1000 0.1449 0.0910 0.1245 13,341 -0.03(-21.20%)
Jul 17, 2020 0.1399 0.1580 0.1399 0.1580 17,100 +0.02(+12.94%)
Jul 16, 2020 0.1399 0.1399 0.1399 0.1399 200 -0.00(-0.07%)
Jul 15, 2020 0.0766 0.1580 0.0766 0.1400 27,866 -0.01(-6.04%)
Jul 14, 2020 0.1490 0.1490 0.1490 26 +0.00(+0.00%)
Jul 13, 2020 0.1449 0.1490 0.1245 0.1490 2,290 +0.03(+24.17%)
Jul 10, 2020 0.1200 0.1200 0.1200 17 +0.00(+0.00%)
Jul 09, 2020 0.1200 0.1200 0.1200 14 +0.00(+0.00%)
Jul 08, 2020 0.1200 0.1200 0.1200 51 +0.00(+0.00%)
Jul 07, 2020 0.1200 0.1200 0.1200 0.1200 1,130 -0.03(-20.00%)
Jul 06, 2020 0.1500 0.1500 0.1500 83 +0.00(+0.00%)
Jul 02, 2020 0.1060 0.1999 0.0975 0.1500 47,000 +0.05(+50.00%)
Jul 01, 2020 0.0882 0.1000 0.0882 0.1000 1,970 -0.01(-6.98%)
Jun 30, 2020 0.1100 0.1100 0.0711 0.1075 11,675 -0.00(-2.27%)
Jun 29, 2020 0.1100 0.1100 0.1100 0.1100 1,501 +0.01(+4.76%)
Jun 26, 2020 0.0710 0.1050 0.0710 0.1050 2,800 +0.00(+5.00%)
Jun 25, 2020 0.1000 0.1000 0.1000 5 +0.00(+0.00%)
Jun 24, 2020 0.1000 0.1000 0.1000 2 +0.00(+0.00%)
Jun 23, 2020 0.0729 0.1000 0.0710 0.1000 2,564 +0.03(+40.85%)
Jun 22, 2020 0.0710 0.0710 0.0710 2 +0.00(+0.00%)
Jun 19, 2020 0.0710 0.0710 0.0710 0.0710 6,500 -0.00(-2.07%)
Jun 18, 2020 0.0725 0.0725 0.0725 0.0725 541 +0.00(+2.11%)
Jun 17, 2020 0.1230 0.1230 0.0710 0.0710 1,721 +0.00(+0.00%)
Jun 16, 2020 0.0710 0.0710 0.0710 0.0710 1,925 -0.02(-21.98%)
Jun 15, 2020 0.1249 0.1249 0.0910 0.0910 2,120 -0.03(-27.14%)
Jun 12, 2020 0.1398 0.1398 0.1000 0.1249 1,900 +0.02(+24.90%)
Jun 11, 2020 0.1289 0.1400 0.0710 0.1000 6,788 +0.03(+42.86%)
Jun 10, 2020 0.0700 0.0700 0.0700 2 +0.00(+0.00%)
Jun 09, 2020 0.0700 0.0700 0.0700 0.0700 604 -0.00(-6.67%)
Jun 08, 2020 0.1289 0.1289 0.0750 0.0750 263 -0.07(-50.00%)
Jun 05, 2020 0.1244 0.1777 0.0720 0.1500 5,900 +0.08(+108.04%)
Jun 04, 2020 0.0753 0.0757 0.0710 0.0721 9,821 +0.00(+1.55%)
Jun 03, 2020 0.1800 0.1800 0.0710 0.0710 3,855 -0.00(-6.21%)
Jun 02, 2020 0.0705 0.1999 0.0705 0.0757 2,691 +0.01(+8.14%)
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.