BIO-MATRIX SCNTFC GRP INC Historical Stock Prices

BMSN 
$0.0004
*  
unch
unch
Get BMSN Alerts
*Delayed - data as of Sep. 4, 2015 11:45 ET  -  Find a broker to begin trading BMSN now


Community Rating:
View:    BMSN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:45 N/A  0.0004  0.0004  0.0004 10,000
09/03/2015 0.0003 0.0004 0.0003 0.0004 3,560,524
09/02/2015 0.0004 0.0004 0.0003 0.0004 5,819,847
09/01/2015 0.0004 0.0004 0.0004 0.0004 22,460,780
08/31/2015 0.0004 0.0005 0.0004 0.0005 5,242,742
08/28/2015 0.0005 0.0005 0.0004 0.0005 6,228,409
08/27/2015 0.0004 0.0005 0.0004 0.0005 16,738,960
08/26/2015 0.0004 0.0004 0.0003 0.0004 41,891,670
08/25/2015 0.0003 0.0004 0.0003 0.0004 7,028,634
08/24/2015 0.0003 0.0004 0.0003 0.0004 15,468,800
08/21/2015 0.0003 0.0004 0.0003 0.0003 1,484,999
08/20/2015 0.0004 0.0004 0.0003 0.0003 26,742,810
08/19/2015 0.0004 0.0004 0.0003 0.0004 7,009,332
08/18/2015 0.0003 0.0004 0.0003 0.0004 3,563,299
08/17/2015 0.0004 0.0004 0.0003 0.0003 1,257,000
08/14/2015 0.0004 0.0004 0.0004 0.0004 00
08/13/2015 0.0004 0.0004 0.0003 0.0004 8,417,333
08/12/2015 0.0004 0.0004 0.0003 0.0004 5,907,833
08/11/2015 0.0004 0.0004 0.0004 0.0004 8,984,350
08/10/2015 0.0004 0.0004 0.0004 0.0004 2,460,000
08/07/2015 0.0003 0.0004 0.0003 0.0003 2,777,450
08/06/2015 0.0003 0.0004 0.0003 0.0004 1,572,200
08/05/2015 0.0003 0.0003 0.0003 0.0003 17,971,980
08/04/2015 0.0003 0.0004 0.0003 0.0004 3,483,466
08/03/2015 0.0003 0.0003 0.0003 0.0003 4,550,000
07/31/2015 0.0003 0.0003 0.0003 0.0003 700,000
07/30/2015 0.0003 0.0004 0.0003 0.0004 5,334,000
07/29/2015 0.0004 0.0004 0.0003 0.0004 2,877,999
07/28/2015 0.0003 0.0003 0.0003 0.0003 1,290,554
07/27/2015 0.0003 0.0004 0.0003 0.0003 2,180,489
07/24/2015 0.0003 0.0004 0.0003 0.0004 6,530,150
07/23/2015 0.0004 0.0004 0.0003 0.0004 2,980,000
07/22/2015 0.0003 0.0004 0.0003 0.0004 3,677,266
07/21/2015 0.0004 0.0004 0.0003 0.0003 7,359,995
07/20/2015 0.0003 0.0004 0.0003 0.0004 3,610,097
07/17/2015 0.0004 0.0004 0.0003 0.0003 8,222,057
07/16/2015 0.0004 0.0004 0.0003 0.0004 2,688,364
07/15/2015 0.0003 0.0003 0.0003 0.0003 4,403,497
07/14/2015 0.0003 0.0003 0.0003 0.0003 1,856,500
07/13/2015 0.0004 0.0004 0.0003 0.0003 1,129,384
07/10/2015 0.0004 0.0004 0.0003 0.0004 32,258,100
07/09/2015 0.0003 0.0004 0.0003 0.0004 9,911,777
07/08/2015 0.0003 0.0003 0.0003 0.0003 00
07/07/2015 0.0004 0.0004 0.0003 0.0003 43,505,990
07/06/2015 0.0005 0.0005 0.0004 0.0004 56,426,850
07/02/2015 0.0005 0.0005 0.0005 0.0005 66,000
07/01/2015 0.0004 0.0005 0.0004 0.0005 9,005,124
06/30/2015 0.0005 0.0005 0.0004 0.0004 2,400,000
06/29/2015 0.0005 0.0005 0.0004 0.0004 4,086,749
06/26/2015 0.0005 0.0006 0.0004 0.0005 36,089,510
06/25/2015 0.0005 0.0005 0.0004 0.0005 11,724,460
06/24/2015 0.0005 0.0005 0.0004 0.0005 3,975,208
06/23/2015 0.0004 0.0005 0.0004 0.0005 6,742,994
06/22/2015 0.0004 0.0005 0.0004 0.0005 686,000
06/19/2015 0.0005 0.0005 0.0004 0.0004 20,031,420
06/18/2015 0.0005 0.0005 0.0004 0.0004 4,081,220
06/17/2015 0.0004 0.0005 0.0004 0.0005 4,473,985
06/16/2015 0.0004 0.0005 0.0004 0.0004 13,720,160
06/15/2015 0.0005 0.0005 0.0004 0.0004 875,000
06/12/2015 0.0004 0.0006 0.0004 0.0005 47,871,500
06/11/2015 0.0005 0.0005 0.0005 0.0005 840,000
06/10/2015 0.0005 0.0005 0.0004 0.0004 12,821,760
06/09/2015 0.0005 0.0005 0.0004 0.0004 4,188,660
06/08/2015 0.0005 0.0005 0.0004 0.0005 17,280,790
06/05/2015 0.0005 0.0005 0.0004 0.0005 7,448,000
06/04/2015 0.0005 0.0005 0.0004 0.0005 1,889,130
06/03/2015 0.0005 0.0005 0.0004 0.0005 12,018,500
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?