BSD Medical Corporation (NQ: BSDM)
0.3405 USD  +0.0086 (+2.59%)
Streaming Delayed Price  /  Updated: 10:22 AM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 0.3200 0.3500 0.3111 0.3319 92,994 +0.00(+0.58%)
Dec 18, 2014 0.3004 0.3400 0.3000 0.3300 149,698 +0.00(+0.03%)
Dec 17, 2014 0.3300 0.3400 0.3000 0.3299 330,239 -0.01(-2.97%)
Dec 16, 2014 0.3111 0.3400 172,875 -0.02(-6.85%)
Dec 15, 2014 0.3660 0.3810 0.3615 0.3650 34,033 -0.01(-3.41%)
Dec 12, 2014 0.3800 0.3900 0.3630 0.3779 43,719 -0.00(-0.16%)
Dec 11, 2014 0.3950 0.3950 0.3758 0.3785 75,728 -0.00(-0.39%)
Dec 10, 2014 0.3900 0.3913 0.3800 0.3800 59,875 +0.00(+0.00%)
Dec 09, 2014 0.3700 0.4000 0.3610 0.3800 105,082 +0.01(+2.70%)
Dec 08, 2014 0.4200 0.4300 0.3700 0.3700 212,954 -0.04(-9.76%)
Dec 05, 2014 0.4200 0.4400 0.4000 0.4100 492,724 -0.01(-1.20%)
Dec 04, 2014 0.4100 0.4447 0.3999 0.4150 494,200 +0.01(+1.67%)
Dec 03, 2014 0.3800 0.4100 0.3750 0.4082 154,146 +0.03(+7.42%)
Dec 02, 2014 0.3902 0.4000 0.3800 0.3800 70,134 -0.01(-2.56%)
Dec 01, 2014 0.4000 0.4200 0.3700 0.3900 43,100 -0.01(-2.48%)
Nov 28, 2014 0.4000 0.4001 0.3900 0.3999 71,285 -0.02(-4.79%)
Nov 26, 2014 0.4200 0.4200 0.4200 0 +0.01(+2.26%)
Nov 25, 2014 0.4000 0.4300 0.4000 0.4107 41,792 -0.02(-4.49%)
Nov 24, 2014 0.4100 0.4300 0.4001 0.4300 40,766 +0.02(+5.13%)
Nov 21, 2014 0.4300 0.4400 0.4000 0.4090 47,231 -0.02(-4.88%)
Nov 20, 2014 0.4200 0.4700 0.4200 0.4300 135,424 -0.02(-4.44%)
Nov 19, 2014 0.4200 0.4500 0.4200 0.4500 299,992 +0.07(+18.42%)
Nov 18, 2014 0.3700 0.4000 0.3700 0.3800 425,161 +0.02(+5.58%)
Nov 17, 2014 0.3507 0.3800 0.3507 0.3599 101,927 -0.02(-4.03%)
Nov 14, 2014 0.4000 0.4080 0.3500 0.3750 281,454 -0.04(-9.42%)
Nov 13, 2014 0.4411 0.4900 0.3940 0.4140 193,410 -0.03(-6.97%)
Nov 12, 2014 0.4850 0.4954 0.4411 0.4450 104,151 -0.02(-5.32%)
Nov 11, 2014 0.4670 0.5100 0.4600 0.4700 26,888 +0.01(+1.93%)
Nov 10, 2014 0.4500 0.4999 0.4500 0.4611 43,858 +0.01(+1.56%)
Nov 07, 2014 0.4600 0.4900 0.4411 0.4540 26,373 -0.02(-4.40%)
Nov 06, 2014 0.5000 0.5000 0.4500 0.4749 39,517 -0.00(-0.86%)
Nov 05, 2014 0.4800 0.4800 0.4686 0.4790 27,618 -0.00(-0.21%)
Nov 04, 2014 0.4950 0.4997 0.4800 0.4800 27,636 +0.00(+0.00%)
Nov 03, 2014 0.4900 0.5000 0.4650 0.4800 43,202 -0.00(-0.83%)
Oct 31, 2014 0.4680 0.5100 0.4402 0.4840 71,017 +0.03(+7.56%)
Oct 30, 2014 0.4700 0.4810 0.4400 0.4500 45,180 +0.00(+0.00%)
Oct 29, 2014 0.4800 0.5100 0.4500 0.4500 19,217 -0.03(-6.25%)
Oct 28, 2014 0.5000 0.5000 0.4601 0.4800 25,727 +0.02(+4.35%)
Oct 27, 2014 0.5199 0.4727 0.4511 0.4600 31,592 -0.01(-2.69%)
Oct 24, 2014 0.5150 0.5300 0.4711 0.4727 18,717 -0.01(-1.52%)
Oct 23, 2014 0.5400 0.5400 0.4701 0.4800 39,530 -0.06(-11.11%)
Oct 22, 2014 0.5299 0.5400 0.4900 0.5400 54,920 +0.01(+1.81%)
Oct 21, 2014 0.4101 0.5304 0.4399 0.5304 34,514 +0.09(+20.57%)
Oct 20, 2014 0.4200 0.4649 0.3620 0.4399 180,760 +0.02(+4.74%)
Oct 17, 2014 0.4900 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 0.4950 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%)
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