BSD Medical Corporation (NQ: BSDM)
0.5650 USD  -0.0320 (-5.36%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 0.6600 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%)
Aug 01, 2014 0.7900 0.8099 0.7525 0.8024 167,976 +0.01(+1.70%)
Jul 31, 2014 0.8088 0.8200 0.7600 0.7890 89,984 -0.02(-2.58%)
Jul 30, 2014 0.8391 0.8391 0.7800 0.8099 148,754 -0.03(-3.01%)
Jul 29, 2014 0.8500 0.8600 0.8300 0.8350 116,441 -0.02(-2.34%)
Jul 28, 2014 0.8400 0.9000 0.8201 0.8550 324,784 +0.03(+3.01%)
Jul 25, 2014 0.8100 0.8600 0.7800 0.8300 298,723 +0.03(+3.75%)
Jul 24, 2014 0.8000 0.8300 0.7831 0.8000 329,868 +0.01(+1.27%)
Jul 23, 2014 0.8060 0.8500 0.7800 0.7900 439,256 -0.01(-1.27%)
Jul 22, 2014 0.7800 0.8195 0.7800 0.8002 49,351 +0.02(+2.46%)
Jul 21, 2014 0.7800 0.8000 0.7800 0.7810 33,917 +0.00(+0.13%)
Jul 18, 2014 0.8200 0.8200 0.7778 0.7800 103,665 -0.02(-2.74%)
Jul 17, 2014 0.8300 0.8300 0.8000 0.8020 84,382 -0.02(-2.20%)
Jul 16, 2014 0.8387 0.8400 0.8000 0.8200 64,083 +0.01(+0.61%)
Jul 15, 2014 0.8300 0.8350 0.7755 0.8150 371,059 +0.00(+0.37%)
Jul 14, 2014 0.8500 0.8700 0.8100 0.8120 167,971 -0.04(-4.47%)
Jul 11, 2014 0.8800 0.9099 0.8500 0.8500 144,864 -0.03(-2.86%)
Jul 10, 2014 0.8800 0.8800 0.8500 0.8750 294,585 -0.03(-2.78%)
Jul 09, 2014 0.9399 0.9399 0.8904 0.9000 146,631 -0.01(-1.10%)
Jul 08, 2014 0.9690 0.9800 0.9100 0.9100 104,674 -0.03(-3.09%)
Jul 07, 2014 0.9200 0.9500 0.9100 0.9390 138,525 +0.03(+3.19%)
Jul 03, 2014 0.9100 0.9100 0.9100 0 -0.09(-9.00%)
Jul 02, 2014 1.000 1.000 0.9800 1.000 85,475 +0.01(+0.56%)
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