Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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 31, 2012 0.0039 0.0039 0.0029 0.0036 1,111,148 -0.00(-2.70%)
May 30, 2012 0.0029 0.0039 0.0029 0.0037 4,782,454 +0.00(+37.04%)
May 29, 2012 0.0025 0.0029 0.0024 0.0027 2,536,412 +0.00(+8.00%)
May 25, 2012 0.0027 0.0029 0.0019 0.0025 13,603,920 -0.00(-16.67%)
May 24, 2012 0.0040 0.0047 0.0025 0.0030 22,916,864 -0.00(-23.08%)
May 23, 2012 0.0040 0.0044 0.0032 0.0039 1,381,100 -0.00(-2.50%)
May 22, 2012 0.0040 0.0050 0.0037 0.0040 555,500 +0.00(+0.00%)
May 21, 2012 0.0040 0.0043 0.0034 0.0040 11,374,367 -0.00(-11.11%)
May 18, 2012 0.0048 0.0048 0.0040 0.0045 3,626,740 -0.00(-6.25%)
May 17, 2012 0.0051 0.0052 0.0048 0.0048 1,474,400 -0.00(-7.69%)
May 16, 2012 0.0050 0.0065 0.0050 0.0052 392,279 +0.00(+1.96%)
May 15, 2012 0.0071 0.0076 0.0040 0.0051 10,056,742 -0.00(-29.17%)
May 14, 2012 0.0092 0.0092 0.0070 0.0072 1,116,092 -0.00(-12.20%)
May 11, 2012 0.0070 0.0097 0.0070 0.0082 780,627 +0.00(+26.15%)
May 10, 2012 0.0063 0.0080 0.0060 0.0065 1,359,663 -0.00(-1.52%)
May 09, 2012 0.0080 0.0080 0.0065 0.0066 849,563 -0.00(-12.00%)
May 08, 2012 0.0080 0.0080 0.0070 0.0075 2,426,204 -0.00(-6.25%)
May 07, 2012 0.0110 0.0110 0.0071 0.0080 2,420,153 -0.00(-27.27%)
May 04, 2012 0.0120 0.0120 0.0090 0.0110 839,986 -0.00(-8.33%)
May 03, 2012 0.0150 0.0170 0.0091 0.0120 4,252,538 -0.00(-7.69%)
May 02, 2012 0.0220 0.0220 0.0120 0.0130 3,122,389 -0.01(-40.91%)
May 01, 2012 0.0380 0.0390 0.0190 0.0220 6,462,615 -0.01(-40.54%)
Apr 30, 2012 0.0340 0.0620 0.0340 0.0370 16,524,853 +0.02(+85.00%)
Apr 27, 2012 0.0170 0.0230 0.0120 0.0200 249,686 +0.00(+5.82%)
Apr 26, 2012 0.0100 0.0189 0.0100 0.0189 195,000 +0.01(+89.00%)
Apr 25, 2012 0.0060 0.0100 0.0060 0.0100 503,066 +0.00(+66.67%)
Apr 23, 2012 0.0060 0.0060 0.0060 0 -0.00(-35.48%)
Apr 20, 2012 0.0093 0.0093 0.0093 0.0093 1,000 +0.00(+55.00%)
Apr 18, 2012 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Apr 17, 2012 0.0060 0.0060 0.0060 0.0060 600 +0.00(+0.00%)
Apr 16, 2012 0.0060 0.0060 0.0060 0.0060 1,670 +0.00(+0.00%)
Apr 12, 2012 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Apr 03, 2012 0.0060 0.0060 0.0060 0 -0.00(-35.48%)
Apr 02, 2012 0.0093 0.0093 0.0093 0.0093 4,500 -0.00(-2.11%)
Mar 29, 2012 0.0095 0.0095 0.0095 0.0095 0 +0.00(+11.76%)
Mar 28, 2012 0.0085 0.0085 0.0085 0.0085 10,000 +0.00(+41.67%)
Mar 23, 2012 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Mar 21, 2012 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Mar 20, 2012 0.0060 0.0060 0.0060 0.0060 20,000 +0.00(+0.00%)
Mar 19, 2012 0.0060 0.0060 0.0060 0.0060 500 -0.00(-29.41%)
Mar 15, 2012 0.0085 0.0085 0.0085 0 +0.00(+41.67%)
Mar 13, 2012 0.0060 0.0060 0.0060 0 -0.00(-25.00%)
Mar 12, 2012 0.0080 0.0080 0.0080 0.0080 10,000 -0.00(-11.11%)
Mar 09, 2012 0.0095 0.0095 0.0090 0.0090 124,000 -0.00(-5.26%)
Mar 08, 2012 0.0095 0.0095 0.0095 0.0095 11,000 +0.00(+35.71%)
Mar 07, 2012 0.0050 0.0070 0.0050 0.0070 15,000 +0.00(+40.00%)
Mar 05, 2012 0.0050 0.0050 0.0050 0 +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.