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 30, 2014 0.0030 0.0030 0.0027 0.0030 10,794,422 +0.00(+0.00%)
May 29, 2014 0.0028 0.0031 0.0028 0.0030 9,507,535 +0.00(+3.45%)
May 28, 2014 0.0030 0.0030 0.0029 0.0029 6,014,450 -0.00(-3.33%)
May 27, 2014 0.0029 0.0030 0.0028 0.0030 8,278,666 +0.00(+0.00%)
May 23, 2014 0.0030 0.0030 0.0030 0 +0.00(+3.45%)
May 22, 2014 0.0030 0.0030 0.0028 0.0029 3,184,435 -0.00(-3.33%)
May 21, 2014 0.0030 0.0030 0.0028 0.0030 9,844,206 +0.00(+3.45%)
May 20, 2014 0.0029 0.0031 0.0026 0.0029 17,698,420 +0.00(+0.00%)
May 19, 2014 0.0028 0.0030 0.0026 0.0029 13,944,592 +0.00(+0.00%)
May 16, 2014 0.0030 0.0030 0.0027 0.0029 17,017,194 -0.00(-3.33%)
May 15, 2014 0.0032 0.0032 0.0027 0.0030 13,767,119 -0.00(-3.23%)
May 14, 2014 0.0039 0.0039 0.0030 0.0031 34,862,860 -0.00(-13.89%)
May 13, 2014 0.0035 0.0045 0.0032 0.0036 64,604,952 +0.00(+9.09%)
May 12, 2014 0.0025 0.0046 0.0024 0.0033 127,306,136 +0.00(+37.50%)
May 09, 2014 0.0025 0.0025 0.0022 0.0024 18,335,132 -0.00(-4.00%)
May 08, 2014 0.0026 0.0027 0.0022 0.0025 25,670,230 +0.00(+0.00%)
May 07, 2014 0.0028 0.0030 0.0025 0.0025 29,572,822 -0.00(-16.67%)
May 06, 2014 0.0025 0.0033 0.0025 0.0030 8,965,771 -0.00(-6.25%)
May 05, 2014 0.0031 0.0033 0.0031 0.0032 2,557,340 -0.00(-3.03%)
May 02, 2014 0.0025 0.0033 0.0025 0.0033 6,506,181 +0.00(+0.00%)
May 01, 2014 0.0029 0.0033 0.0025 0.0033 12,934,454 +0.00(+13.79%)
Apr 30, 2014 0.0028 0.0029 0.0026 0.0029 8,878,417 +0.00(+3.57%)
Apr 29, 2014 0.0029 0.0029 0.0027 0.0028 17,929,530 -0.00(-3.45%)
Apr 28, 2014 0.0032 0.0033 0.0029 0.0029 5,525,823 -0.00(-3.33%)
Apr 25, 2014 0.0027 0.0033 0.0027 0.0030 4,396,277 -0.00(-6.25%)
Apr 24, 2014 0.0031 0.0033 0.0028 0.0032 13,598,399 +0.00(+10.34%)
Apr 23, 2014 0.0035 0.0035 0.0029 0.0029 5,594,900 -0.00(-6.45%)
Apr 22, 2014 0.0029 0.0034 0.0029 0.0031 7,026,188 +0.00(+3.33%)
Apr 21, 2014 0.0025 0.0032 0.0025 0.0030 7,932,538 -0.00(-6.25%)
Apr 17, 2014 0.0032 0.0032 0.0032 0 -0.00(-3.03%)
Apr 16, 2014 0.0035 0.0035 0.0030 0.0033 11,379,438 -0.00(-2.94%)
Apr 15, 2014 0.0032 0.0034 0.0030 0.0034 17,483,144 +0.00(+13.33%)
Apr 14, 2014 0.0025 0.0032 0.0025 0.0030 11,145,450 +0.00(+3.45%)
Apr 11, 2014 0.0036 0.0036 0.0028 0.0029 0 -0.00(-14.71%)
Apr 10, 2014 0.0033 0.0034 0.0030 0.0034 17,712,932 +0.00(+3.03%)
Apr 09, 2014 0.0035 0.0037 0.0031 0.0033 11,974,006 -0.00(-2.94%)
Apr 08, 2014 0.0036 0.0038 0.0031 0.0034 38,226,636 -0.00(-8.11%)
Apr 07, 2014 0.0043 0.0045 0.0035 0.0037 21,633,370 -0.00(-9.76%)
Apr 04, 2014 0.0041 0.0043 0.0039 0.0041 0 -0.00(-2.38%)
Apr 03, 2014 0.0050 0.0050 0.0040 0.0042 22,347,104 -0.00(-8.70%)
Apr 02, 2014 0.0080 0.0080 0.0044 0.0046 26,004,444 +0.00(+2.22%)
Apr 01, 2014 0.0051 0.0052 0.0042 0.0045 20,047,120 -0.00(-11.76%)
Mar 31, 2014 0.0047 0.0057 0.0044 0.0051 34,046,428 +0.00(+15.91%)
Mar 28, 2014 0.0043 0.0046 0.0039 0.0044 0 +0.00(+2.33%)
Mar 27, 2014 0.0044 0.0047 0.0037 0.0043 73,792,960 -0.00(-4.44%)
Mar 26, 2014 0.0046 0.0050 0.0041 0.0045 54,936,396 -0.00(-18.18%)
Mar 25, 2014 0.0057 0.0059 0.0048 0.0055 34,700,784 -0.00(-3.51%)
Mar 24, 2014 0.0059 0.0075 0.0049 0.0057 24,124,738 -0.00(-5.00%)
Mar 21, 2014 0.0067 0.0075 0.0056 0.0060 29,835,356 -0.00(-9.09%)
Mar 20, 2014 0.0050 0.0068 0.0042 0.0066 28,839,950 +0.00(+32.00%)
Mar 19, 2014 0.0045 0.0056 0.0040 0.0050 58,308,304 +0.00(+4.17%)
Mar 18, 2014 0.0052 0.0057 0.0040 0.0048 54,894,692 -0.00(-9.43%)
Mar 17, 2014 0.0069 0.0075 0.0052 0.0053 49,804,540 -0.00(-19.70%)
Mar 14, 2014 0.0069 0.0075 0.0062 0.0066 0 +0.00(+1.54%)
Mar 13, 2014 0.0066 0.0073 0.0061 0.0065 54,561,256 +0.00(+0.00%)
Mar 12, 2014 0.0067 0.0070 0.0058 0.0065 67,805,968 -0.00(-1.52%)
Mar 11, 2014 0.0078 0.0081 0.0059 0.0066 82,314,968 -0.00(-13.16%)
Mar 10, 2014 0.0075 0.0090 0.0074 0.0076 181,044,624 +0.00(+2.70%)
Mar 07, 2014 0.0053 0.0091 0.0053 0.0074 0 +0.00(+42.31%)
Mar 06, 2014 0.0030 0.0054 0.0030 0.0052 314,086,336 +0.00(+79.31%)
Mar 05, 2014 0.0027 0.0030 0.0026 0.0029 34,848,044 +0.00(+7.41%)
Mar 04, 2014 0.0026 0.0028 0.0025 0.0027 25,560,348 +0.00(+8.00%)
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.