BMSN

Bio Matrix Scientific (PK) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Bio Matrix Scientific Group Inc (PK) BMSN OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.05 50.0% 0.15 0.0975 0.1999 0.106 0.10 14:11:08
more quote information »

BMSN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0710.19990.0710.1064944,4920.079111.27%
1 Month0.075250.19990.070.09805133,5680.0747599.34%
3 Months0.150.19990.0550.079377913,8550.000.0%
6 Months0.00010.19990.0000010.0022701309,5340.1499149,900.0%
1 Year0.00010.19990.0000010.0004612869,7060.1499149,900.0%
3 Years0.00010.19990.0000010.00014197,367,7390.1499149,900.0%
5 Years0.00050.19990.0000010.0001811,520,6360.149529,900.0%

BMSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 0.15 0.05 50.0% 0.106 0.1999 0.0975 47,059
Jul 01 2020 0.10 -0.0075 -6.98% 0.08815 0.10 0.08815 1,970
Jun 30 2020 0.1075 -0.0025 -2.27% 0.11 0.11 0.0711 11,675
Jun 29 2020 0.11 0.005 4.76% 0.11 0.11 0.11 1,501
Jun 26 2020 0.105 0.005 5.0% 0.071 0.105 0.071 2,821
Jun 25 2020 0.10 0.00 0.0% 0.10 0.10 0.10 0
Jun 24 2020 0.10 0.00 0.0% 0.10 0.10 0.10 0
Jun 23 2020 0.10 0.029 40.85% 0.0729 0.10 0.071 2,564
Jun 22 2020 0.071 0.00 0.0% 0.071 0.071 0.071 0
Jun 19 2020 0.071 -0.0015 -2.07% 0.071 0.071 0.071 6,550
Jun 18 2020 0.0725 0.0015 2.11% 0.0725 0.0725 0.0725 541
Jun 17 2020 0.071 0.00 0.0% 0.12302 0.12302 0.071 1,721
Jun 16 2020 0.071 -0.02 -21.98% 0.071 0.071 0.071 1,925
Jun 15 2020 0.091 -0.0339 -27.14% 0.1249 0.1249 0.091 2,120
Jun 12 2020 0.1249 0.0249 24.9% 0.1398 0.1398 0.10 1,915
Jun 11 2020 0.10 0.03 42.86% 0.1289 0.14 0.071 6,788
Jun 10 2020 0.07 0.00 0.0% 0.07 0.07 0.07 0
Jun 09 2020 0.07 -0.005 -6.67% 0.07 0.07 0.07 604
Jun 08 2020 0.075 -0.075 -50.0% 0.1289 0.1289 0.075 263
Jun 05 2020 0.15 0.0779 108.04% 0.12435 0.1777 0.072 5,962
Jun 04 2020 0.0721 0.0011 1.55% 0.07525 0.0757 0.071 9,821
See More Historical Prices »
Your Recent History
USOTC
BMSN
Bio Matrix..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200704 03:13:00