BIO-MATRIX SCNTFC GRP INC Historical Stock Prices

BMSN 
$0.0004
*  
0.0001
33.33 %
Get BMSN Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading BMSN now


Community Rating:
View:    BMSN Pre-Market
 
 
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 29-APR-2015 TO 29-JUL-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.
16:00 N/A  0.0004  0.0003  0.0004 2,877,999
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
06/02/2015 0.0005 0.0006 0.0004 0.0005 5,206,033
06/01/2015 0.0005 0.0006 0.0005 0.0005 4,332,992
05/29/2015 0.0006 0.0006 0.0005 0.0005 2,354,730
05/28/2015 0.0006 0.0006 0.0005 0.0005 1,873,458
05/27/2015 0.0006 0.0006 0.0005 0.0006 8,708,600
05/26/2015 0.0005 0.0005 0.0005 0.0005 1,172,189
05/22/2015 0.0005 0.0006 0.0005 0.0005 7,224,626
05/21/2015 0.0005 0.0006 0.0005 0.0005 8,912,555
05/20/2015 0.0005 0.0005 0.0005 0.0005 3,502,899
05/19/2015 0.0006 0.0006 0.0005 0.0006 3,406,200
05/18/2015 0.0005 0.0006 0.0005 0.0006 12,654,500
05/15/2015 0.0005 0.0005 0.0005 0.0005 1,760,344
05/14/2015 0.0005 0.0005 0.0005 0.0005 5,260,000
05/13/2015 0.0005 0.0005 0.0004 0.0005 16,224,660
05/12/2015 0.0006 0.0006 0.0004 0.0005 16,304,330
05/11/2015 0.0004 0.0006 0.0004 0.0006 226,449
05/08/2015 0.0005 0.0005 0.0005 0.0005 13,399,520
05/07/2015 0.0005 0.0006 0.0005 0.0005 6,904,530
05/06/2015 0.0006 0.0006 0.0005 0.0005 4,926,024
05/05/2015 0.0005 0.0006 0.0005 0.0005 4,205,000
05/04/2015 0.0005 0.0006 0.0005 0.0005 3,343,333
05/01/2015 0.0005 0.0006 0.0004 0.0005 7,750,244
04/30/2015 0.0006 0.0006 0.0005 0.0005 13,790,000
04/29/2015 0.0006 0.0006 0.0005 0.0006 177,944,300
*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?