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 (%)
Dec 31, 2013 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Dec 30, 2013 0.0016 0.0016 0.0014 0.0016 14,004,453 +0.00(+0.00%)
Dec 27, 2013 0.0015 0.0016 0.0014 0.0016 0 +0.00(+6.67%)
Dec 26, 2013 0.0015 0.0015 0.0014 0.0015 14,913,809 +0.00(+15.38%)
Dec 24, 2013 0.0014 0.0015 0.0013 0.0013 6,139,357 -0.00(-13.33%)
Dec 23, 2013 0.0015 0.0015 0.0014 0.0015 17,691,838 +0.00(+0.00%)
Dec 20, 2013 0.0015 0.0016 0.0013 0.0015 13,801,356 +0.00(+0.00%)
Dec 19, 2013 0.0016 0.0016 0.0015 0.0015 10,433,090 +0.00(+0.00%)
Dec 18, 2013 0.0016 0.0016 0.0015 0.0015 22,668,158 -0.00(-6.25%)
Dec 17, 2013 0.0016 0.0017 0.0015 0.0016 27,708,504 -0.00(-5.88%)
Dec 16, 2013 0.0018 0.0018 0.0016 0.0017 21,338,368 -0.00(-5.56%)
Dec 13, 2013 0.0017 0.0018 0.0015 0.0018 15,986,984 +0.00(+12.50%)
Dec 12, 2013 0.0019 0.0020 0.0016 0.0016 39,044,032 -0.00(-15.79%)
Dec 11, 2013 0.0015 0.0027 0.0015 0.0019 228,162,864 +0.00(+18.75%)
Dec 10, 2013 0.0017 0.0017 0.0015 0.0016 6,710,973 -0.00(-5.88%)
Dec 09, 2013 0.0017 0.0017 0.0015 0.0017 13,382,207 +0.00(+0.00%)
Dec 06, 2013 0.0017 0.0017 0.0016 0.0017 11,792,077 +0.00(+6.25%)
Dec 05, 2013 0.0015 0.0017 0.0015 0.0016 8,462,764 +0.00(+6.67%)
Dec 04, 2013 0.0016 0.0018 0.0015 0.0015 25,359,770 -0.00(-6.25%)
Dec 03, 2013 0.0017 0.0018 0.0014 0.0016 68,522,600 -0.00(-5.88%)
Dec 02, 2013 0.0013 0.0017 0.0013 0.0017 179,136,416 +0.00(+30.77%)
Nov 29, 2013 0.0013 0.0014 0.0012 0.0013 5,813,666 +0.00(+0.00%)
Nov 27, 2013 0.0012 0.0013 0.0011 0.0013 10,481,463 +0.00(+0.00%)
Nov 26, 2013 0.0014 0.0014 0.0012 0.0013 9,915,445 -0.00(-7.14%)
Nov 25, 2013 0.0015 0.0015 0.0012 0.0014 32,765,620 -0.00(-6.67%)
Nov 22, 2013 0.0015 0.0015 0.0014 0.0015 18,822,196 +0.00(+0.00%)
Nov 21, 2013 0.0013 0.0015 0.0013 0.0015 47,744,512 +0.00(+7.14%)
Nov 20, 2013 0.0014 0.0015 0.0013 0.0014 5,670,204 -0.00(-6.67%)
Nov 19, 2013 0.0016 0.0016 0.0013 0.0015 31,628,584 -0.00(-6.25%)
Nov 18, 2013 0.0017 0.0017 0.0015 0.0016 30,680,300 -0.00(-5.88%)
Nov 15, 2013 0.0017 0.0017 0.0016 0.0017 9,923,070 +0.00(+0.00%)
Nov 14, 2013 0.0018 0.0018 0.0016 0.0017 2,632,392 +0.00(+6.25%)
Nov 12, 2013 0.0018 0.0018 0.0016 0.0016 7,613,428 -0.00(-11.11%)
Nov 11, 2013 0.0019 0.0019 0.0016 0.0018 13,873,998 -0.00(-5.26%)
Nov 08, 2013 0.0017 0.0019 0.0016 0.0019 9,852,211 +0.00(+5.56%)
Nov 07, 2013 0.0019 0.0019 0.0017 0.0018 16,390,800 +0.00(+0.00%)
Nov 06, 2013 0.0018 0.0019 0.0017 0.0018 27,758,308 -0.00(-5.26%)
Nov 05, 2013 0.0019 0.0020 0.0017 0.0019 32,723,284 +0.00(+0.00%)
Nov 04, 2013 0.0019 0.0019 0.0018 0.0019 5,783,933 +0.00(+0.00%)
Nov 01, 2013 0.0020 0.0020 0.0017 0.0019 21,880,048 +0.00(+5.56%)
Oct 31, 2013 0.0018 0.0019 0.0018 0.0018 36,190,364 +0.00(+0.00%)
Oct 30, 2013 0.0020 0.0020 0.0017 0.0018 42,112,008 -0.00(-10.00%)
Oct 29, 2013 0.0019 0.0020 0.0018 0.0020 19,587,422 +0.00(+5.26%)
Oct 28, 2013 0.0019 0.0021 0.0018 0.0019 21,892,788 +0.00(+0.00%)
Oct 25, 2013 0.0019 0.0020 0.0019 0.0019 30,862,944 -0.00(-5.00%)
Oct 24, 2013 0.0020 0.0021 0.0019 0.0020 31,019,556 +0.00(+0.00%)
Oct 23, 2013 0.0020 0.0023 0.0019 0.0020 60,487,308 +0.00(+0.00%)
Oct 22, 2013 0.0023 0.0023 0.0020 0.0020 58,448,640 -0.00(-4.76%)
Oct 21, 2013 0.0023 0.0024 0.0021 0.0021 60,393,188 -0.00(-12.50%)
Oct 18, 2013 0.0023 0.0024 0.0022 0.0024 21,032,020 +0.00(+4.35%)
Oct 17, 2013 0.0026 0.0026 0.0021 0.0023 11,093,109 -0.00(-8.00%)
Oct 16, 2013 0.0024 0.0027 0.0023 0.0025 16,004,877 +0.00(+0.00%)
Oct 15, 2013 0.0024 0.0025 0.0022 0.0025 11,247,580 +0.00(+8.70%)
Oct 14, 2013 0.0024 0.0025 0.0021 0.0023 7,989,854 +0.00(+4.55%)
Oct 11, 2013 0.0026 0.0027 0.0019 0.0022 29,366,068 -0.00(-15.38%)
Oct 10, 2013 0.0024 0.0029 0.0023 0.0026 165,181,856 +0.00(+18.18%)
Oct 09, 2013 0.0019 0.0022 0.0017 0.0022 85,744,656 +0.00(+10.00%)
Oct 08, 2013 0.0021 0.0022 0.0017 0.0020 68,552,976 -0.00(-9.09%)
Oct 07, 2013 0.0024 0.0024 0.0021 0.0022 64,890,984 -0.00(-8.33%)
Oct 04, 2013 0.0025 0.0026 0.0022 0.0024 78,857,720 -0.00(-7.69%)
Oct 03, 2013 0.0029 0.0029 0.0024 0.0026 30,797,972 -0.00(-7.14%)
Oct 02, 2013 0.0025 0.0028 0.0023 0.0028 28,319,994 +0.00(+12.00%)
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.