Bio-Matrix Scientific Group, Inc. Historical Stock Prices

BMSN 
$0.0018
*  
0.0001
5.26%
Get BMSN Alerts
*Delayed - data as of Sep. 18, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0019  0.0017  0.0018 13,401,655
09/18/2014 0.0019 0.0019 0.0017 0.0018 13,401,660
09/17/2014 0.002 0.0022 0.0017 0.0019 9,367,211
09/16/2014 0.0018 0.0022 0.0016 0.002 50,520,610
09/15/2014 0.0016 0.0018 0.0016 0.0017 19,121,000
09/12/2014 0.0018 0.0018 0.0016 0.0017 11,214,880
09/11/2014 0.0018 0.002 0.0017 0.0017 33,921,470
09/10/2014 0.0024 0.0026 0.0017 0.0019 116,109,600
09/09/2014 0.0023 0.0026 0.0022 0.0023 27,170,280
09/08/2014 0.0024 0.0024 0.0022 0.0022 15,746,030
09/05/2014 0.0024 0.0025 0.0022 0.0023 31,046,400
09/04/2014 0.0026 0.0029 0.0024 0.0025 34,050,760
09/03/2014 0.0023 0.003 0.0023 0.0026 28,899,810
09/02/2014 0.0026 0.0026 0.0024 0.0024 13,809,050
08/29/2014 0.0026 0.0027 0.0025 0.0025 2,586,626
08/28/2014 0.0026 0.0026 0.0024 0.0026 8,698,852
08/27/2014 0.0027 0.0027 0.0025 0.0025 31,623,380
08/26/2014 0.0027 0.0028 0.0026 0.0027 32,502,080
08/25/2014 0.0029 0.0029 0.0027 0.0028 23,750,180
08/22/2014 0.0028 0.003 0.0027 0.0029 11,058,700
08/21/2014 0.003 0.003 0.0028 0.0028 7,255,000
08/20/2014 0.003 0.003 0.0028 0.003 2,766,000
08/19/2014 0.003 0.003 0.0029 0.003 5,073,223
08/18/2014 0.0028 0.003 0.0028 0.0029 18,121,370
08/15/2014 0.0029 0.0029 0.0028 0.0029 5,199,728
08/14/2014 0.003 0.003 0.0028 0.0029 12,697,200
08/13/2014 0.0029 0.003 0.0028 0.003 6,102,890
08/12/2014 0.0028 0.003 0.0028 0.0029 4,699,600
08/11/2014 0.0029 0.0031 0.0029 0.0029 4,471,270
08/08/2014 0.003 0.0032 0.0028 0.0031 8,847,688
08/07/2014 0.0027 0.0031 0.0027 0.003 3,934,303
08/06/2014 0.0033 0.0034 0.0029 0.0031 8,823,642
08/05/2014 0.0027 0.0033 0.0025 0.0032 24,193,550
08/04/2014 0.0028 0.0028 0.0026 0.0027 8,760,736
08/01/2014 0.0024 0.003 0.0024 0.0029 30,772,080
07/31/2014 0.0025 0.0026 0.0023 0.0025 8,715,025
07/30/2014 0.0027 0.0027 0.0024 0.0025 14,004,670
07/29/2014 0.0026 0.0027 0.0025 0.0026 5,586,164
07/28/2014 0.0026 0.0027 0.0025 0.0026 5,424,227
07/25/2014 0.0023 0.0027 0.0023 0.0027 6,356,898
07/24/2014 0.0027 0.0027 0.0026 0.0026 4,440,319
07/23/2014 0.0025 0.0027 0.0025 0.0027 5,567,677
07/22/2014 0.0028 0.0028 0.0025 0.0026 13,760,330
07/21/2014 0.0029 0.0029 0.0028 0.0029 9,104,924
07/18/2014 0.0028 0.003 0.0028 0.0029 5,077,734
07/17/2014 0.0029 0.0031 0.0028 0.0029 6,238,775
07/16/2014 0.0029 0.003 0.0027 0.0029 8,284,772
07/15/2014 0.003 0.003 0.0028 0.003 3,221,397
07/14/2014 0.0031 0.0031 0.0027 0.003 23,467,260
07/11/2014 0.0031 0.0032 0.0031 0.0031 8,287,830
07/10/2014 0.0033 0.0034 0.0031 0.0032 1,460,968
07/09/2014 0.0032 0.0034 0.003 0.0032 9,243,914
07/08/2014 0.0033 0.0033 0.0032 0.0033 6,198,615
07/07/2014 0.0033 0.0034 0.0032 0.0032 13,327,390
07/03/2014 0.0033 0.0034 0.0032 0.0032 7,173,015
07/02/2014 0.0035 0.0036 0.0032 0.0033 12,598,800
07/01/2014 0.0036 0.0037 0.0033 0.0036 13,273,910
06/30/2014 0.0032 0.0038 0.0032 0.0036 49,523,440
06/27/2014 0.0032 0.0034 0.003 0.0032 6,908,111
06/26/2014 0.0031 0.0033 0.003 0.0032 7,110,614
06/25/2014 0.0029 0.0034 0.0029 0.003 8,798,112
06/24/2014 0.0033 0.0033 0.0029 0.0029 8,327,053
06/23/2014 0.0033 0.0034 0.003 0.0032 26,872,290
06/20/2014 0.0034 0.0034 0.0032 0.0033 16,743,150
06/19/2014 0.0034 0.0036 0.0032 0.0035 17,713,610
06/18/2014 0.0035 0.0035 0.0032 0.0033 16,684,280
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?