Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Biorem Inc (TSV: BRM )

2.900 +0.170 (+6.23%)

Streaming Delayed Price Updated: 10:56 AM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	2.950	2.950	2.700	2.730	115,759	-0.21(-7.14%)
Nov 20, 2024	2.990	2.990	2.870	2.940	16,878	+0.04(+1.38%)
Nov 19, 2024	3.000	3.010	2.880	2.900	13,999	-0.06(-2.03%)
Nov 18, 2024	2.880	2.970	2.880	2.960	37,721	+0.08(+2.78%)
Nov 15, 2024	2.970	2.970	2.870	2.880	88,556	-0.10(-3.36%)
Nov 14, 2024	3.010	3.020	2.900	2.980	52,395	-0.11(-3.56%)
Nov 13, 2024	3.220	3.250	3.070	3.090	66,258	-0.04(-1.28%)
Nov 12, 2024	3.250	3.250	3.010	3.130	38,520	-0.17(-5.15%)
Nov 11, 2024	3.150	3.390	3.120	3.300	113,358	+0.19(+6.11%)
Nov 08, 2024	2.960	3.120	2.920	3.110	110,711	+0.18(+6.14%)
Nov 07, 2024	2.840	2.950	2.810	2.930	117,934	+0.14(+5.02%)
Nov 06, 2024	2.660	2.860	2.590	2.790	347,530	+0.33(+13.41%)
Nov 05, 2024	2.510	2.510	2.450	2.460	16,615	-0.03(-1.20%)
Nov 04, 2024	2.540	2.540	2.490	2.490	14,879	+0.05(+2.05%)
Nov 01, 2024	2.450	2.450	2.440	2.440	4,260	-0.01(-0.41%)
Oct 31, 2024	2.510	2.510	2.450	2.450	20,765	-0.03(-1.21%)
Oct 30, 2024	2.450	2.530	2.450	2.480	3,821	-0.02(-0.80%)
Oct 29, 2024	2.550	2.550	2.500	2.500	15,671	-0.05(-1.96%)
Oct 28, 2024	2.610	2.610	2.550	2.550	3,720	-0.06(-2.30%)
Oct 25, 2024	2.580	2.620	2.550	2.610	17,655	+0.03(+1.16%)
Oct 24, 2024	2.600	2.600	2.560	2.580	9,898	-0.02(-0.77%)
Oct 23, 2024	2.590	2.640	2.590	2.600	22,000	+0.02(+0.78%)
Oct 22, 2024	2.560	2.580	2.550	2.580	11,560	-0.02(-0.77%)
Oct 21, 2024	2.520	2.640	2.520	2.600	35,483	+0.08(+3.17%)
Oct 18, 2024	2.540	2.550	2.480	2.520	20,275	+0.01(+0.40%)
Oct 17, 2024	2.560	2.560	2.500	2.510	25,522	-0.03(-1.18%)
Oct 16, 2024	2.570	2.570	2.500	2.540	20,810	-0.03(-1.17%)
Oct 15, 2024	2.600	2.640	2.550	2.570	10,291	-0.05(-1.91%)
Oct 11, 2024				2.620	0	+0.04(+1.55%)
Oct 10, 2024	2.570	2.620	2.570	2.580	27,252	+0.01(+0.39%)
Oct 09, 2024	2.590	2.600	2.520	2.570	22,208	+0.03(+1.18%)
Oct 08, 2024	2.480	2.560	2.470	2.540	40,900	+0.07(+2.83%)
Oct 07, 2024	2.390	2.480	2.380	2.470	30,181	+0.16(+6.93%)
Oct 04, 2024	2.310	2.310	2.300	2.310	36,338	-0.01(-0.43%)
Oct 03, 2024	2.330	2.350	2.320	2.320	11,380	-0.04(-1.69%)
Oct 02, 2024	2.380	2.380	2.330	2.360	36,462	-0.02(-0.84%)
Oct 01, 2024	2.390	2.400	2.350	2.380	35,243	+0.03(+1.28%)
Sep 30, 2024	2.380	2.390	2.350	2.350	9,299	-0.03(-1.26%)
Sep 27, 2024	2.360	2.400	2.360	2.380	29,301	+0.00(+0.00%)
Sep 26, 2024	2.390	2.400	2.360	2.380	17,357	-0.02(-0.83%)
Sep 25, 2024	2.350	2.400	2.350	2.400	8,160	+0.05(+2.13%)
Sep 24, 2024	2.430	2.440	2.350	2.350	26,951	-0.09(-3.69%)
Sep 23, 2024	2.420	2.450	2.380	2.440	65,526	+0.00(+0.00%)
Sep 20, 2024	2.460	2.460	2.430	2.440	8,276	-0.02(-0.81%)
Sep 19, 2024	2.450	2.460	2.450	2.460	3,445	+0.02(+0.82%)
Sep 18, 2024	2.460	2.460	2.440	2.440	2,400	-0.03(-1.21%)
Sep 17, 2024	2.480	2.480	2.450	2.470	11,500	-0.01(-0.40%)
Sep 16, 2024	2.410	2.480	2.400	2.480	36,775	+0.09(+3.77%)
Sep 13, 2024	2.430	2.440	2.380	2.390	15,030	-0.05(-2.05%)
Sep 12, 2024	2.400	2.460	2.400	2.440	42,250	+0.04(+1.67%)
Sep 11, 2024	2.320	2.410	2.300	2.400	21,800	+0.06(+2.56%)
Sep 10, 2024	2.390	2.390	2.320	2.340	12,870	-0.06(-2.50%)
Sep 09, 2024	2.300	2.400	2.280	2.400	13,150	+0.10(+4.35%)
Sep 06, 2024	2.350	2.350	2.240	2.300	58,479	-0.07(-2.95%)
Sep 05, 2024	2.450	2.450	2.350	2.370	49,902	-0.08(-3.27%)
Sep 04, 2024	2.470	2.550	2.450	2.450	41,085	-0.01(-0.41%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Biorem Inc (TSV: BRM )

Historical Prices