American Cryostem Corp (OP: CRYO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2017 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 3,400 | +0.00(+0.00%) |
| Mar 27, 2017 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.00(-0.44%) | |
| Mar 21, 2017 | 0.2511 | 0.2511 | 0.2511 | 0 | +0.00(+0.04%) | |
| Mar 15, 2017 | 0.2510 | 0.2510 | 0.2510 | 0 | -0.00(-1.57%) | |
| Mar 13, 2017 | 0.2550 | 0.2550 | 0.2550 | 0 | +0.01(+2.00%) | |
| Mar 07, 2017 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
| Mar 03, 2017 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.04(-13.79%) | |
| Feb 28, 2017 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.02(+7.41%) | |
| Feb 27, 2017 | 0.2710 | 0.2710 | 0.2700 | 0.2700 | 23,763 | +0.00(+0.00%) |
| Feb 21, 2017 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.00(+0.00%) | |
| Feb 16, 2017 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.02(+8.00%) | |
| Feb 15, 2017 | 0.2900 | 0.2900 | 0.2500 | 0.2500 | 40,300 | -0.04(-13.79%) |
| Feb 10, 2017 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.00(+0.00%) | |
| Feb 09, 2017 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 3,100 | -0.01(-3.69%) |
| Feb 08, 2017 | 0.3011 | 0.3011 | 0.3011 | 0.3011 | 2,000 | +0.03(+11.07%) |
| Feb 07, 2017 | 0.2900 | 0.2900 | 0.2711 | 0.2711 | 15,000 | +0.02(+8.44%) |
| Feb 06, 2017 | 0.2900 | 0.2900 | 0.2500 | 0.2500 | 57,000 | -0.04(-13.79%) |
| Feb 02, 2017 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.00(+0.00%) | |
| Feb 01, 2017 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 13,000 | +0.00(+0.00%) |
| Jan 31, 2017 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 4,120 | +0.04(+16.00%) |
| Jan 30, 2017 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 4,599 | -0.04(-13.79%) |
| Jan 25, 2017 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.04(+16.00%) | |
| Jan 24, 2017 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 12,000 | -0.05(-16.67%) |
| Jan 23, 2017 | 0.2900 | 0.3000 | 0.2855 | 0.3000 | 7,865 | +0.01(+3.45%) |
| Jan 18, 2017 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.01(+3.57%) | |
| Jan 17, 2017 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 63,000 | -0.04(-12.50%) |
| Jan 13, 2017 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.02(+6.67%) | |
| Jan 12, 2017 | 0.2400 | 0.3000 | 0.2400 | 0.3000 | 4,000 | +0.04(+15.38%) |
| Jan 10, 2017 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.03(-10.34%) | |
| Jan 09, 2017 | 0.2845 | 0.2900 | 0.2845 | 0.2900 | 53,027 | +0.01(+3.57%) |
| Jan 06, 2017 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,350 | +0.00(+0.00%) |
| Jan 05, 2017 | 0.2800 | 0.2995 | 0.2422 | 0.2800 | 49,576 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.