Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Biostem Technologies Inc (OP:BSEM)

4.980 -0.525 (-9.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 12, 2025 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 (%)
Sep 12, 2025 5.340 5.440 4.790 4.980 140,294 -0.52(-9.54%)
Sep 11, 2025 5.900 6.194 5.500 5.505 57,027 -0.33(-5.57%)
Sep 10, 2025 5.860 6.000 5.550 5.830 81,146 -0.03(-0.51%)
Sep 09, 2025 6.125 6.250 5.670 5.860 70,656 -0.32(-5.18%)
Sep 08, 2025 6.550 6.550 6.063 6.180 51,184 -0.52(-7.76%)
Sep 05, 2025 6.670 6.750 6.360 6.700 27,928 -0.01(-0.22%)
Sep 04, 2025 7.150 7.360 6.580 6.715 75,494 -0.44(-6.08%)
Sep 03, 2025 6.790 7.426 6.750 7.150 100,506 +0.59(+8.93%)
Sep 02, 2025 7.100 7.100 6.450 6.564 57,229 -0.54(-7.55%)
Aug 29, 2025 7.300 7.600 6.820 7.100 38,580 -0.20(-2.74%)
Aug 28, 2025 6.480 7.340 6.430 7.300 129,728 +0.92(+14.42%)
Aug 27, 2025 6.380 6.400 5.980 6.380 68,234 +0.41(+6.87%)
Aug 26, 2025 5.930 6.350 5.720 5.970 111,138 +0.22(+3.83%)
Aug 25, 2025 5.700 5.980 5.570 5.750 97,654 -0.05(-0.86%)
Aug 22, 2025 6.050 6.360 5.750 5.800 149,850 -0.16(-2.68%)
Aug 21, 2025 6.150 6.185 5.680 5.960 95,246 -0.19(-3.09%)
Aug 20, 2025 6.460 6.461 5.860 6.150 116,509 -0.33(-5.09%)
Aug 19, 2025 6.600 6.900 6.040 6.480 112,150 -0.06(-0.99%)
Aug 18, 2025 7.260 7.260 6.530 6.545 183,937 -0.50(-7.03%)
Aug 15, 2025 8.190 8.190 5.020 7.040 510,273 -3.33(-32.14%)
Aug 14, 2025 10.65 10.65 10.30 10.38 24,490 -0.30(-2.81%)
Aug 13, 2025 10.31 10.71 9.950 10.68 29,813 +0.38(+3.65%)
Aug 12, 2025 9.700 10.49 9.680 10.30 50,827 +0.25(+2.49%)
Aug 11, 2025 10.20 10.49 9.816 10.05 54,426 -0.30(-2.90%)
Aug 08, 2025 10.28 10.50 10.00 10.35 49,797 -0.02(-0.21%)
Aug 07, 2025 10.60 10.60 10.26 10.37 28,182 -0.29(-2.70%)
Aug 06, 2025 10.99 10.99 10.65 10.66 22,626 -0.20(-1.89%)
Aug 05, 2025 11.54 11.54 10.76 10.87 31,035 -0.62(-5.44%)
Aug 04, 2025 11.54 11.54 11.15 11.49 14,023 +0.23(+2.02%)
Aug 01, 2025 11.97 11.97 11.05 11.26 11,905 -0.70(-5.84%)
Jul 31, 2025 11.69 12.00 11.50 11.96 21,614 +0.44(+3.82%)
Jul 30, 2025 11.40 11.86 11.10 11.52 40,738 +0.16(+1.41%)
Jul 29, 2025 11.11 11.44 11.01 11.36 34,523 +0.26(+2.34%)
Jul 28, 2025 11.65 11.65 10.71 11.10 22,151 -0.54(-4.67%)
Jul 25, 2025 11.85 12.00 11.54 11.64 19,571 -0.22(-1.82%)
Jul 24, 2025 11.16 11.86 10.50 11.86 38,430 +0.80(+7.23%)
Jul 23, 2025 10.89 11.20 10.53 11.06 28,744 +0.19(+1.75%)
Jul 22, 2025 10.86 11.08 10.52 10.87 23,372 +0.12(+1.12%)
Jul 21, 2025 11.13 11.40 10.51 10.75 64,818 -0.50(-4.44%)
Jul 18, 2025 11.52 11.53 10.55 11.25 35,299 -0.25(-2.17%)
Jul 17, 2025 10.70 11.50 10.51 11.50 41,418 +1.05(+10.05%)
Jul 16, 2025 9.770 10.80 9.650 10.45 91,705 +0.45(+4.50%)
Jul 15, 2025 12.42 12.42 9.550 10.00 337,851 -2.00(-16.67%)
Jul 14, 2025 12.35 12.65 12.00 12.00 43,821 -0.52(-4.18%)
Jul 11, 2025 12.30 12.65 11.96 12.52 16,332 +0.07(+0.59%)
Jul 10, 2025 11.73 12.45 11.73 12.45 41,381 +0.20(+1.63%)
Jul 09, 2025 12.00 12.25 11.88 12.25 16,672 +0.25(+2.05%)
Jul 08, 2025 11.70 12.17 11.43 12.00 45,482 +0.10(+0.87%)
Jul 07, 2025 11.92 12.00 11.38 11.90 32,086 -0.04(-0.34%)
Jul 03, 2025 12.25 12.25 11.80 11.94 28,026 -0.05(-0.42%)
Jul 02, 2025 12.07 12.71 11.95 11.99 34,468 -0.16(-1.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.