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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Biostem Technologies Inc (OP:BSEM)

7.046 -0.644 (-8.37%)
Streaming Delayed Price Updated: 3:57 PM EST, Jan 29, 2026 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 (%)
Jan 29, 2026 7.450 7.640 6.640 7.046 169,319 -0.64(-8.37%)
Jan 28, 2026 8.360 8.400 7.200 7.690 193,418 -0.51(-6.22%)
Jan 27, 2026 6.500 8.360 6.460 8.200 329,291 +1.66(+25.44%)
Jan 26, 2026 7.260 8.010 6.460 6.537 335,576 -0.61(-8.57%)
Jan 23, 2026 5.350 7.200 5.300 7.150 605,524 +1.86(+35.21%)
Jan 22, 2026 5.240 5.450 5.000 5.288 188,364 +0.60(+12.85%)
Jan 21, 2026 3.890 4.900 3.890 4.686 176,708 +0.85(+22.07%)
Jan 20, 2026 4.200 4.265 3.750 3.839 191,123 -0.36(-8.60%)
Jan 16, 2026 4.402 4.600 4.030 4.200 141,346 -0.39(-8.50%)
Jan 15, 2026 5.250 5.250 4.300 4.590 106,102 -0.40(-8.02%)
Jan 14, 2026 5.120 5.250 4.800 4.990 41,293 -0.12(-2.35%)
Jan 13, 2026 5.490 5.730 5.020 5.110 62,300 -0.19(-3.58%)
Jan 12, 2026 5.150 5.543 5.030 5.300 190,225 +0.30(+6.00%)
Jan 09, 2026 4.640 5.470 4.620 5.000 261,811 +0.75(+17.65%)
Jan 08, 2026 4.670 4.730 4.250 4.250 69,210 -0.48(-10.15%)
Jan 07, 2026 4.330 4.750 4.260 4.730 114,680 +0.47(+11.07%)
Jan 06, 2026 3.930 4.293 3.870 4.258 104,040 +0.32(+8.21%)
Jan 05, 2026 3.900 4.050 3.800 3.935 45,363 +0.03(+0.68%)
Jan 02, 2026 3.750 3.990 3.600 3.909 48,154 +0.10(+2.60%)
Dec 31, 2025 3.820 3.920 3.750 3.810 82,370 +0.01(+0.26%)
Dec 30, 2025 3.840 3.980 3.720 3.800 95,895 -0.04(-1.04%)
Dec 29, 2025 3.850 3.980 3.720 3.840 72,843 -0.03(-0.78%)
Dec 26, 2025 3.880 3.950 3.850 3.870 27,133 -0.01(-0.26%)
Dec 24, 2025 4.010 4.020 3.880 3.880 56,239 +0.02(+0.52%)
Dec 23, 2025 4.000 4.050 3.810 3.860 24,813 -0.13(-3.26%)
Dec 22, 2025 4.130 4.250 3.850 3.990 55,510 -0.25(-5.90%)
Dec 19, 2025 4.450 4.500 4.020 4.240 47,428 -0.16(-3.64%)
Dec 18, 2025 3.850 4.400 3.600 4.400 69,176 +0.40(+10.00%)
Dec 17, 2025 3.790 4.040 3.600 4.000 39,624 +0.16(+4.17%)
Dec 16, 2025 3.920 4.070 3.560 3.840 68,004 -0.11(-2.78%)
Dec 15, 2025 4.100 4.200 3.950 3.950 42,765 -0.19(-4.59%)
Dec 12, 2025 4.150 4.250 4.130 4.140 29,440 -0.13(-3.04%)
Dec 11, 2025 4.550 4.618 4.160 4.270 28,787 -0.18(-4.04%)
Dec 10, 2025 4.390 4.740 4.100 4.450 88,266 +0.26(+6.27%)
Dec 09, 2025 4.420 4.430 4.020 4.188 51,303 -0.14(-3.30%)
Dec 08, 2025 3.950 4.600 3.860 4.330 132,853 +0.38(+9.49%)
Dec 05, 2025 4.260 4.280 3.870 3.955 61,708 -0.33(-7.59%)
Dec 04, 2025 4.400 4.640 4.265 4.280 50,830 -0.06(-1.42%)
Dec 03, 2025 4.840 4.840 4.260 4.342 28,828 -0.31(-6.63%)
Dec 02, 2025 4.610 4.950 4.210 4.650 61,245 +0.09(+1.97%)
Dec 01, 2025 4.900 4.950 4.560 4.560 32,609 -0.30(-6.17%)
Nov 28, 2025 4.950 4.980 4.470 4.860 47,070 +0.03(+0.62%)
Nov 26, 2025 4.110 4.920 4.100 4.830 105,409 +0.72(+17.66%)
Nov 25, 2025 3.980 4.150 3.610 4.105 70,984 +0.20(+4.99%)
Nov 24, 2025 3.920 4.009 3.580 3.910 69,967 -0.05(-1.39%)
Nov 21, 2025 3.950 4.000 3.850 3.965 38,630 +0.11(+2.99%)
Nov 20, 2025 3.910 4.070 3.800 3.850 67,202 +0.10(+2.67%)
Nov 19, 2025 3.350 3.960 3.300 3.750 83,481 +0.42(+12.75%)
Nov 18, 2025 3.350 3.400 3.250 3.326 63,253 -0.02(-0.72%)
Nov 17, 2025 3.750 3.900 3.093 3.350 86,845 -0.62(-15.72%)
Nov 14, 2025 4.020 4.190 3.820 3.975 68,952 -0.16(-3.99%)
Nov 13, 2025 4.650 4.693 4.100 4.140 81,179 -0.51(-10.97%)
Nov 12, 2025 4.650 4.890 4.510 4.650 110,771 +0.08(+1.82%)
Nov 11, 2025 4.600 4.720 4.250 4.567 47,719 -0.03(-0.72%)
Nov 10, 2025 3.810 4.750 3.790 4.600 211,085 +0.88(+23.66%)
Nov 07, 2025 3.790 4.150 3.380 3.720 67,065 -0.15(-3.88%)
Nov 06, 2025 4.100 4.242 3.850 3.870 71,737 -0.23(-5.61%)
Nov 05, 2025 3.970 4.290 3.870 4.100 63,374 +0.08(+1.99%)
Nov 04, 2025 4.390 4.390 3.970 4.020 97,895 -0.36(-8.22%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.