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 (%)
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%)
Jun 01, 2020 0.0700 0.0700 0.0700 2 +0.00(+0.00%)
May 29, 2020 0.1000 0.1000 0.0700 0.0700 500 +0.00(+0.00%)
May 28, 2020 0.1000 0.1000 0.0700 0.0700 10,183 -0.03(-30.00%)
May 27, 2020 0.0700 0.1000 0.0700 0.1000 5,927 +0.00(+0.00%)
May 26, 2020 0.0700 0.1000 0.0700 0.1000 1,355 +0.03(+42.86%)
May 22, 2020 0.0700 0.0850 0.0700 0.0700 25,400 +0.00(+0.00%)
May 21, 2020 0.0850 0.0850 0.0700 0.0700 91,987 -0.01(-12.50%)
May 20, 2020 0.0800 0.0825 0.0800 0.0800 13,930 +0.00(+0.00%)
May 19, 2020 0.0800 0.0800 0.0780 0.0800 1,331 +0.01(+14.29%)
May 18, 2020 0.0800 0.0800 0.0700 0.0700 1,054 -0.01(-17.65%)
May 15, 2020 0.0850 0.0850 0.0800 0.0850 9,500 +0.01(+21.43%)
May 14, 2020 0.0775 0.0775 0.0700 0.0700 15,190 -0.01(-12.50%)
May 13, 2020 0.0725 0.0800 0.0700 0.0800 18,119 +0.00(+0.00%)
May 12, 2020 0.0720 0.0800 0.0570 0.0800 36,905 +0.01(+23.08%)
May 11, 2020 0.0650 0.0650 0.0650 60 +0.00(+0.00%)
May 08, 2020 0.0800 0.0800 0.0550 0.0650 71,100 -0.01(-7.14%)
May 07, 2020 0.0700 0.0700 0.0600 0.0700 25,889 +0.00(+0.00%)
May 06, 2020 0.0650 0.0700 0.0600 0.0700 41,659 +0.00(+0.00%)
May 05, 2020 0.0650 0.0900 0.0650 0.0700 43,233 -0.01(-12.50%)
May 04, 2020 0.1000 0.1000 0.0650 0.0800 10,705 +0.00(+0.00%)
May 01, 2020 0.0800 0.0800 0.0700 0.0800 2,300 -0.02(-20.00%)
Apr 30, 2020 0.1300 0.1400 0.1000 0.1000 37,065 -0.04(-25.93%)
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.