BIO-MATRIX SCNTFC GRP INC Historical Stock Prices

BMSN 
$0.0006
*  
0.0001
20.00 %
Get BMSN Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading BMSN now


Community Rating:
 
 
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 27-FEB-2015 TO 27-MAY-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  0.0006  0.0005  0.0006 8,708,600
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
04/28/2015 0.0006 0.0007 0.0005 0.0006 3,570,183
04/27/2015 0.0005 0.0007 0.0005 0.0005 12,120,240
04/24/2015 0.0006 0.0006 0.0005 0.0005 7,730,900
04/23/2015 0.0006 0.0006 0.0005 0.0006 14,341,170
04/22/2015 0.0007 0.0008 0.0006 0.0006 96,729,460
04/21/2015 0.0005 0.0007 0.0005 0.0007 18,811,010
04/20/2015 0.0007 0.0007 0.0005 0.0005 27,652,620
04/17/2015 0.0006 0.0007 0.0005 0.0006 26,480,750
04/16/2015 0.0007 0.0007 0.0005 0.0005 24,019,770
04/15/2015 0.0007 0.0007 0.0006 0.0007 7,931,989
04/14/2015 0.0007 0.0008 0.0006 0.0007 14,892,430
04/13/2015 0.0007 0.0008 0.0007 0.0008 12,128,430
04/10/2015 0.0007 0.0008 0.0006 0.0007 25,767,090
04/09/2015 0.0006 0.0007 0.0006 0.0007 33,723,030
04/08/2015 0.0005 0.0006 0.0004 0.0006 22,010,360
04/07/2015 0.0005 0.0005 0.0004 0.0005 4,764,452
04/06/2015 0.0004 0.0005 0.0004 0.0005 8,977,749
04/02/2015 0.0004 0.0005 0.0004 0.0004 19,267,320
04/01/2015 0.0005 0.0005 0.0004 0.0005 10,105,910
03/31/2015 0.0005 0.0005 0.0004 0.0005 5,131,800
03/30/2015 0.0006 0.0006 0.0005 0.0006 2,022,004
03/27/2015 0.0006 0.0006 0.0005 0.0006 6,127,449
03/26/2015 0.0006 0.0006 0.0004 0.0006 116,323,700
03/25/2015 0.0006 0.0006 0.0005 0.0005 2,975,166
03/24/2015 0.0006 0.0006 0.0005 0.0005 17,477,160
03/23/2015 0.0006 0.0007 0.0005 0.0005 4,643,931
03/20/2015 0.0006 0.0007 0.0005 0.0006 6,819,016
03/19/2015 0.0007 0.0007 0.0005 0.0006 13,862,960
03/18/2015 0.0006 0.0007 0.0005 0.0006 6,238,000
03/17/2015 0.0006 0.0007 0.0005 0.0005 18,639,690
03/16/2015 0.0007 0.0007 0.0005 0.0006 35,178,120
03/13/2015 0.0006 0.0007 0.0006 0.0007 106,270,900
03/12/2015 0.0006 0.0007 0.0006 0.0006 16,270,470
03/11/2015 0.0007 0.0008 0.0006 0.0006 38,249,830
03/10/2015 0.0009 0.0009 0.0007 0.0007 16,917,700
03/09/2015 0.0008 0.0008 0.0007 0.0008 6,410,338
03/06/2015 0.0008 0.0009 0.0007 0.0008 26,751,970
03/05/2015 0.0009 0.001 0.0007 0.0007 30,389,010
03/04/2015 0.0009 0.001 0.0007 0.0009 26,758,950
03/03/2015 0.001 0.0011 0.0008 0.0009 51,458,940
03/02/2015 0.0011 0.0011 0.0009 0.001 90,481,410
02/27/2015 0.0008 0.001 0.0008 0.001 71,237,020
*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?