BSD Medical Corporation (NQ: BSDM)
0.4399 USD  +0.0199 (+4.74%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 0.4200 0.4649 0.3620 0.4399 180,760 +0.02(+4.74%)
Oct 17, 2014 0.4098 0.4200 101,444 -0.02(-4.55%)
Oct 16, 2014 0.4400 0.4500 0.4301 0.4400 86,724 +0.01(+2.33%)
Oct 15, 2014 0.4795 0.4795 0.4100 0.4300 179,627 -0.04(-8.51%)
Oct 14, 2014 0.4801 0.4980 0.4700 0.4700 51,668 -0.03(-6.00%)
Oct 13, 2014 0.4951 0.5000 0.4802 0.5000 26,838 +0.00(+0.00%)
Oct 10, 2014 0.4800 0.5200 0.4800 0.5000 37,511 +0.00(+0.00%)
Oct 09, 2014 0.5525 0.5525 0.4899 0.5000 106,921 -0.06(-10.31%)
Oct 08, 2014 0.5400 0.5600 0.5350 0.5575 52,538 +0.01(+1.36%)
Oct 07, 2014 0.5700 0.5700 0.5386 0.5500 31,958 -0.01(-1.79%)
Oct 06, 2014 0.5500 0.5600 0.5121 0.5600 32,711 +0.02(+3.70%)
Oct 03, 2014 0.5550 0.5600 0.5250 0.5400 85,411 -0.02(-3.57%)
Oct 02, 2014 0.5200 0.5600 0.5200 0.5600 63,682 +0.02(+3.70%)
Oct 01, 2014 0.5900 0.5900 0.5301 0.5400 47,625 -0.02(-4.34%)
Sep 30, 2014 0.6000 0.6000 0.5400 0.5645 97,576 -0.01(-0.90%)
Sep 29, 2014 0.6000 0.6000 0.5400 0.5696 205,064 +0.05(+9.54%)
Sep 26, 2014 0.4700 0.5200 0.4700 0.5200 47,134 +0.06(+12.77%)
Sep 25, 2014 0.5300 0.5501 0.4611 0.4611 101,718 -0.06(-12.17%)
Sep 24, 2014 0.5400 0.5500 0.5012 0.5250 87,839 -0.03(-4.55%)
Sep 23, 2014 0.5499 0.5500 0.5306 0.5500 25,889 +0.01(+1.57%)
Sep 22, 2014 0.5216 0.5600 0.5216 0.5415 53,840 -0.02(-4.16%)
Sep 19, 2014 0.5800 0.5800 0.5100 0.5650 183,623 -0.03(-5.36%)
Sep 18, 2014 0.5400 0.6000 0.5400 0.5970 64,265 +0.06(+10.54%)
Sep 17, 2014 0.5101 0.5500 0.5003 0.5401 92,258 +0.03(+5.88%)
Sep 16, 2014 0.5199 0.5200 0.5001 0.5101 73,174 -0.01(-1.90%)
Sep 15, 2014 0.5700 0.5984 0.5112 0.5200 118,081 -0.05(-8.77%)
Sep 12, 2014 0.6000 0.5600 0.5700 78,518 -0.02(-2.58%)
Sep 11, 2014 0.6015 0.6015 0.5800 0.5851 68,172 -0.03(-4.86%)
Sep 10, 2014 0.6200 0.6200 0.6000 0.6150 9,609 +0.00(+0.13%)
Sep 09, 2014 0.6000 0.6200 0.6000 0.6142 24,404 +0.01(+1.60%)
Sep 08, 2014 0.6099 0.6102 0.5900 0.6045 60,694 -0.01(-1.19%)
Sep 05, 2014 0.6467 0.6489 0.6101 0.6118 40,408 -0.04(-5.86%)
Sep 04, 2014 0.6700 0.6299 0.6499 64,274 +0.02(+3.18%)
Sep 03, 2014 0.6500 0.6500 0.6124 0.6299 131,065 +0.01(+1.11%)
Sep 02, 2014 0.6300 0.6501 0.6300 0.6230 64,291 -0.02(-3.59%)
Aug 29, 2014 0.6462 0.6462 0.6462 0 +0.01(+0.97%)
Aug 28, 2014 0.6200 0.6200 0.6200 0.6400 32,939 +0.03(+4.85%)
Aug 27, 2014 0.6130 0.6300 0.6009 0.6104 116,522 -0.03(-4.62%)
Aug 26, 2014 0.6700 0.6799 0.6019 0.6400 157,411 -0.03(-4.49%)
Aug 25, 2014 0.6700 0.7000 0.6700 0.6701 69,472 -0.03(-3.91%)
Aug 22, 2014 0.6900 0.7486 0.6311 0.6974 66,351 +0.01(+1.81%)
Aug 21, 2014 0.6900 0.6995 0.6775 0.6850 49,638 +0.01(+0.74%)
Aug 20, 2014 0.6800 0.6900 0.6600 0.6800 33,945 +0.01(+1.49%)
Aug 19, 2014 0.7100 0.6491 0.6700 189,805 +0.03(+4.67%)
Aug 18, 2014 0.6000 0.6600 0.6000 0.6401 105,921 +0.02(+2.42%)
Aug 15, 2014 0.5800 0.6250 0.5521 0.6250 141,672 +0.03(+4.53%)
Aug 14, 2014 0.6000 0.6000 0.5798 0.5979 294,335 -0.00(-0.52%)
Aug 13, 2014 0.6500 0.6500 0.6000 0.6010 205,341 -0.05(-8.13%)
Aug 12, 2014 0.6600 0.6620 0.6200 0.6542 113,199 -0.01(-0.88%)
Aug 11, 2014 0.6700 0.6800 0.6500 0.6600 93,102 +0.01(+1.54%)
Aug 08, 2014 0.7500 0.7500 0.6100 0.6500 166,743 -0.01(-1.53%)
Aug 07, 2014 0.7200 0.7400 0.6000 0.6601 194,665 -0.06(-8.32%)
Aug 06, 2014 0.7802 0.8000 0.7050 0.7200 100,800 -0.05(-6.49%)
Aug 05, 2014 0.7900 0.7900 0.7600 0.7700 70,112 -0.03(-3.75%)
Aug 04, 2014 0.8100 0.8100 0.7501 0.8000 42,148 -0.00(-0.30%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here