Dark

BIOM
BIOMOLECULAR LIFE HLDGS
stock OTC

Inactive

Dec 10, 2007

3.24USD-8.475%(-0.30)94,067

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2007-12-10	3.3000	3.5400	3.1200	3.2400	-8.475%	94,067	0.000%
2007-12-07	3.1800	3.9000	3.1800	3.5400	-5.931%	113,710	-8.475%
2007-12-06	3.1200	4.1400	3.0060	3.7632	+26.964%	461,888	-13.903%
2007-12-05	2.1000	3.1800	2.1000	2.9640	+41.143%	209,560	+9.312%
2007-12-04	2.1600	2.2194	2.0400	2.1000	-1.906%	63,805	+54.286%
2007-12-03	2.3328	2.3400	2.1300	2.1408	-1.136%	27,767	+51.345%
2007-11-30	2.2200	2.3400	2.1600	2.1654	+0.250%	26,807	+49.626%
2007-11-29	2.3400	2.4000	2.1030	2.1600	-7.692%	60,352	+50.000%
2007-11-28	2.2560	2.4600	2.2560	2.3400	+5.348%	44,533	+38.462%
2007-11-27	2.3400	2.4000	2.2200	2.2212	-2.579%	29,410	+45.867%
2007-11-26	2.3928	2.4000	2.2200	2.2800	-2.539%	54,488	+42.105%
2007-11-23	2.2800	2.3400	2.2212	2.3394	+2.282%	26,085	+38.497%
2007-11-21	2.6400	2.6400	2.1600	2.2872	-13.364%	178,752	+41.658%
2007-11-20	3.0096	3.1200	2.4000	2.6400	-13.658%	141,626	+22.727%
2007-11-19	3.1800	3.2394	3.0000	3.0576	-3.849%	66,810	+5.965%
2007-11-16	3.2400	3.3000	3.1800	3.1800	-1.852%	57,449	+1.887%
2007-11-15	3.2430	3.3000	3.1254	3.2400	+1.887%	50,493	0.000%
2007-11-14	3.2472	3.3000	3.1200	3.1800	+1.923%	44,529	+1.887%
2007-11-13	3.3000	3.3600	3.1200	3.1200	0.000%	56,836	+3.846%
2007-11-12	3.2400	3.4200	3.1200	3.1200	-5.455%	42,587	+3.846%
2007-11-09	3.1200	3.4146	3.1200	3.3000	+3.774%	56,248	-1.818%
2007-11-08	3.0600	3.4800	3.0600	3.1800	+3.922%	72,643	+1.887%
2007-11-07	3.6600	3.6600	3.0000	3.0600	-1.923%	73,078	+5.882%
2007-11-06	3.6600	3.7800	3.0036	3.1200	-13.333%	191,165	+3.846%
2007-11-05	4.2000	4.2600	3.1800	3.6000	-14.286%	152,132	-10.000%
2007-11-02	4.0800	4.4400	4.0800	4.2000	0.000%	36,800	-22.857%
2007-11-01	4.4970	4.4970	4.1400	4.2000	-2.778%	38,027	-22.857%
2007-10-31	4.5000	4.5000	4.3200	4.3200	-2.703%	37,627	-25.000%
2007-10-30	4.2600	4.4400	4.2054	4.4400	+4.697%	49,426	-27.027%
2007-10-29	4.4400	4.4400	4.2000	4.2408	-1.820%	43,762	-23.599%
2007-10-26	4.2600	4.3800	4.2054	4.3194	+1.323%	50,316	-24.990%
2007-10-25	4.3800	4.4400	4.2600	4.2630	-1.319%	28,725	-23.997%
2007-10-24	4.5600	4.5600	4.2600	4.3200	-2.703%	39,411	-25.000%
2007-10-23	4.8000	4.8000	4.3800	4.4400	-1.333%	49,280	-27.027%
2007-10-22	4.8600	4.8600	4.4400	4.5000	-5.063%	64,958	-28.000%
2007-10-19	4.9200	4.9200	4.5066	4.7400	-3.423%	94,399	-31.646%
2007-10-18	4.8600	5.0352	4.8600	4.9080	+0.988%	37,712	-33.985%
2007-10-17	5.2800	5.3400	4.8000	4.8600	-7.955%	95,010	-33.333%
2007-10-16	5.2800	5.3400	5.2800	5.2800	0.000%	20,317	-38.636%
2007-10-15	5.2800	5.4000	5.2380	5.2800	0.000%	31,445	-38.636%
2007-10-12	5.2806	5.4576	5.2800	5.2800	-2.222%	34,122	-38.636%
2007-10-11	5.4000	5.5800	5.3400	5.4000	-2.174%	51,242	-40.000%
2007-10-10	5.5200	5.5752	5.4000	5.5200	-1.075%	15,747	-41.304%
2007-10-09	5.4000	5.5800	5.3100	5.5800	+2.220%	46,282	-41.935%
2007-10-08	5.4000	5.6316	5.3400	5.4588	+1.089%	28,982	-40.646%
2007-10-05	5.4000	5.4600	5.4000	5.4000	+1.124%	31,153	-40.000%
2007-10-04	5.4000	5.4720	5.2800	5.3400	-1.385%	66,154	-39.326%
2007-10-03	5.4600	5.5662	5.4000	5.4150	-0.824%	26,428	-40.166%
2007-10-02	5.4000	5.5200	5.4000	5.4600	0.000%	19,828	-40.659%
2007-10-01	5.5812	5.7000	5.4000	5.4600	-2.151%	61,127	-40.659%
2007-09-28	5.6472	5.7000	5.5800	5.5800	-1.064%	18,186	-41.935%
2007-09-27	5.5800	5.7000	5.5230	5.6400	+1.075%	17,542	-42.553%
2007-09-26	5.6472	5.7600	5.5800	5.5800	-3.125%	27,643	-41.935%
2007-09-25	5.5800	5.8200	5.5800	5.7600	+1.053%	28,054	-43.750%
2007-09-24	5.7000	5.8206	5.5896	5.7000	-2.062%	38,377	-43.158%
2007-09-21	6.0000	6.1200	5.7600	5.8200	-3.000%	38,157	-44.330%
2007-09-20	5.7030	6.1800	5.7030	6.0000	+4.167%	95,887	-46.000%
2007-09-19	5.7006	5.8140	5.6994	5.7600	+1.053%	22,966	-43.750%
2007-09-18	5.7600	5.8200	5.7000	5.7000	+1.064%	24,573	-43.158%
2007-09-17	5.6400	5.7552	5.5200	5.6400	+2.174%	43,951	-42.553%
2007-09-14	5.3400	5.6400	5.2920	5.5200	+4.545%	85,461	-41.304%
2007-09-13	5.5200	5.5800	5.2800	5.2800	-5.376%	183,773	-38.636%
2007-09-12	6.4800	6.4800	5.5200	5.5800	-13.889%	375,570	-41.935%
2007-09-11	6.4200	6.4800	6.1200	6.4800	0.000%	51,307	-50.000%
2007-09-10	6.5136	6.5400	6.3600	6.4800	+1.887%	20,896	-50.000%
2007-09-07	6.6000	6.6000	6.3000	6.3600	-4.505%	45,408	-49.057%
2007-09-06	6.7206	6.7800	6.6000	6.6600	+0.909%	38,597	-51.351%
2007-09-05	6.4800	6.7200	6.4800	6.6000	+3.774%	125,247	-50.909%
2007-09-04	6.3600	6.4200	6.2400	6.3600	+0.952%	14,469	-49.057%
2007-08-31	6.3600	6.4200	6.1800	6.3000	0.000%	36,166	-48.571%
2007-08-30	6.3000	6.4200	6.1200	6.3000	0.000%	28,960	-48.571%
2007-08-29	6.1200	6.3000	6.0000	6.3000	+1.942%	48,677	-48.571%
2007-08-28	6.0600	6.1800	6.0000	6.1800	+3.000%	34,424	-47.573%
2007-08-27	5.7648	6.1200	5.7648	6.0000	+4.167%	37,308	-46.000%
2007-08-24	5.9400	5.9400	5.7000	5.7600	-2.041%	47,842	-43.750%
2007-08-23	5.8800	6.0000	5.8800	5.8800	-1.010%	10,261	-44.898%
2007-08-22	5.9400	6.0000	5.8800	5.9400	-1.000%	15,148	-45.455%
2007-08-21	5.8800	6.1200	5.8800	6.0000	+1.781%	25,745	-46.000%
2007-08-20	5.8800	6.0000	5.8200	5.8950	+0.255%	11,165	-45.038%
2007-08-17	5.9334	6.0000	5.8200	5.8800	+4.255%	30,628	-44.898%
2007-08-16	5.7072	5.8206	5.5800	5.6400	-3.093%	47,440	-42.553%
2007-08-15	6.0600	6.1200	5.8200	5.8200	-3.000%	32,022	-44.330%
2007-08-14	6.0600	6.1800	6.0000	6.0000	0.000%	21,168	-46.000%
2007-08-13	6.1800	6.2400	6.0000	6.0000	-2.913%	24,544	-46.000%
2007-08-10	6.0600	6.1800	5.8800	6.1800	+0.980%	24,961	-47.573%
2007-08-09	6.1800	6.2400	6.0000	6.1200	-0.971%	40,853	-47.059%
2007-08-08	6.1800	6.4200	6.0000	6.1800	+7.292%	74,737	-47.573%
2007-08-07	5.7012	5.8200	5.5800	5.7600	-1.031%	34,403	-43.750%
2007-08-06	5.9400	6.0600	5.7012	5.8200	0.000%	37,108	-44.330%
2007-08-03	5.7600	5.9634	5.7072	5.8200	0.000%	28,201	-44.330%
2007-08-02	5.8200	5.9400	5.7060	5.8200	+4.301%	29,460	-44.330%
2007-08-01	5.6400	5.7528	5.5800	5.5800	0.000%	42,028	-41.935%
2007-07-31	6.0000	6.0000	5.5800	5.5800	-7.000%	179,080	-41.935%
2007-07-30	6.0600	6.1200	6.0000	6.0000	-1.961%	40,529	-46.000%
2007-07-27	6.1020	6.2340	6.0600	6.1200	+0.990%	25,179	-47.059%
2007-07-26	6.1800	6.2400	6.0600	6.0600	-1.942%	47,734	-46.535%
2007-07-25	6.4200	6.4200	6.1200	6.1800	-2.830%	37,778	-47.573%
2007-07-24	6.3096	6.4200	6.2400	6.3600	+0.952%	34,909	-49.057%
2007-07-23	6.3000	6.3600	6.3000	6.3000	0.000%	21,962	-48.571%
2007-07-20	6.4200	6.4800	6.2400	6.3000	-2.778%	50,142	-48.571%
2007-07-19	6.3600	6.4800	6.3000	6.4800	+0.935%	27,563	-50.000%
2007-07-18	6.3600	6.4800	6.3000	6.4200	+1.905%	24,022	-49.533%
2007-07-17	6.4800	6.6000	6.3000	6.3000	-1.869%	35,271	-48.571%
2007-07-16	6.5400	6.5400	6.3000	6.4200	-1.835%	39,653	-49.533%
2007-07-13	6.4200	6.6000	6.3600	6.5400	-0.909%	34,028	-50.459%
2007-07-12	6.5400	6.6000	6.4200	6.6000	+0.917%	50,135	-50.909%
2007-07-11	6.4800	6.7200	6.4800	6.5400	-1.802%	42,122	-50.459%
2007-07-10	6.6600	6.7200	6.6000	6.6600	0.000%	34,637	-51.351%
2007-07-09	6.7200	6.9000	6.6000	6.6600	+0.909%	112,269	-51.351%
2007-07-06	6.4800	6.7800	6.4200	6.6000	+1.852%	77,084	-50.909%
2007-07-05	6.4800	6.7200	6.4200	6.4800	+1.887%	67,493	-50.000%
2007-07-03	6.1200	6.6600	5.9400	6.3600	+6.000%	102,190	-49.057%
2007-07-02	6.1800	6.2400	6.0000	6.0000	-2.913%	95,618	-46.000%
2007-06-29	6.3456	6.3600	6.1800	6.1800	-0.962%	53,438	-47.573%
2007-06-28	6.3000	6.4200	6.2400	6.2400	-0.952%	20,669	-48.077%
2007-06-27	6.4200	6.4200	6.1800	6.3000	-2.778%	72,874	-48.571%
2007-06-26	6.4800	6.5400	6.3600	6.4800	+1.887%	31,786	-50.000%
2007-06-25	6.4806	6.5400	6.3600	6.3600	-0.935%	33,590	-49.057%
2007-06-22	6.4800	6.5400	6.3600	6.4200	0.000%	32,141	-49.533%
2007-06-21	6.5400	6.5400	6.4200	6.4200	-1.835%	33,236	-49.533%
2007-06-20	6.6000	6.6600	6.4800	6.5400	-0.909%	52,455	-50.459%
2007-06-19	6.7200	6.7800	6.5400	6.6000	-1.786%	32,304	-50.909%
2007-06-18	6.6600	6.8400	6.6600	6.7200	+1.818%	27,015	-51.786%
2007-06-15	6.6600	6.7200	6.6000	6.6000	0.000%	16,507	-50.909%
2007-06-14	6.7200	6.7200	6.6000	6.6000	-1.786%	21,316	-50.909%
2007-06-13	6.6000	6.7200	6.6000	6.7200	+1.818%	19,789	-51.786%
2007-06-12	6.6000	6.6600	6.6000	6.6000	0.000%	24,420	-50.909%
2007-06-11	6.6600	6.7200	6.6000	6.6000	-0.901%	26,773	-50.909%
2007-06-08	6.7200	6.7200	6.6000	6.6600	0.000%	41,220	-51.351%
2007-06-07	6.7200	6.8400	6.6600	6.6600	0.000%	27,314	-51.351%
2007-06-06	6.8400	6.8400	6.6600	6.6600	-0.893%	29,259	-51.351%
2007-06-05	6.7200	6.8400	6.7200	6.7200	0.000%	23,608	-51.786%
2007-06-04	6.7800	6.8400	6.6600	6.7200	-0.885%	25,475	-51.786%
2007-06-01	6.9600	6.9600	6.7800	6.7800	-0.877%	26,189	-52.212%
2007-05-31	6.8400	7.0200	6.7800	6.8400	+1.786%	54,241	-52.632%
2007-05-30	6.7800	6.9000	6.6600	6.7200	-1.754%	33,944	-51.786%
2007-05-29	6.7800	6.8400	6.6600	6.8400	+1.786%	43,895	-52.632%
2007-05-25	6.6600	6.7800	6.6000	6.7200	+0.901%	37,841	-51.786%
2007-05-24	6.9000	6.9000	6.6000	6.6600	-2.632%	37,674	-51.351%
2007-05-23	6.9600	7.0200	6.7200	6.8400	-1.724%	23,589	-52.632%
2007-05-22	6.8400	7.0320	6.8400	6.9600	+0.870%	37,307	-53.448%
2007-05-21	6.9000	6.9600	6.7200	6.9000	+0.877%	34,048	-53.043%
2007-05-18	6.6000	6.9000	6.5400	6.8400	+3.636%	39,228	-52.632%
2007-05-17	6.6000	6.7200	6.6000	6.6000	-0.901%	37,525	-50.909%
2007-05-16	6.6600	6.7800	6.6600	6.6600	+0.909%	46,015	-51.351%
2007-05-15	6.8400	6.9000	6.6000	6.6000	-3.509%	75,342	-50.909%
2007-05-14	6.7200	6.9000	6.7200	6.8400	+1.786%	41,388	-52.632%
2007-05-11	6.7200	6.8400	6.6600	6.7200	-0.885%	99,453	-51.786%
2007-05-10	6.8400	6.9000	6.6000	6.7800	-0.877%	108,362	-52.212%
2007-05-09	7.0200	7.0800	6.8400	6.8400	-4.202%	104,868	-52.632%
2007-05-08	7.1400	7.2600	7.0200	7.1400	-0.833%	46,093	-54.622%
2007-05-07	7.2000	7.3200	7.2000	7.2000	0.000%	102,480	-55.000%
2007-05-04	7.0200	7.5600	7.0200	7.2000	+3.448%	123,164	-55.000%
2007-05-03	7.2600	7.3200	6.9600	6.9600	-2.521%	86,499	-53.448%
2007-05-02	6.9600	7.2600	6.8400	7.1400	+3.478%	94,848	-54.622%
2007-05-01	6.9000	7.0920	6.9000	6.9000	-0.433%	53,146	-53.043%
2007-04-30	7.2000	7.2000	6.9000	6.9300	-1.282%	72,136	-53.247%
2007-04-27	7.2000	7.3800	6.9000	7.0200	-5.645%	118,855	-53.846%
2007-04-26	7.3200	7.5600	7.3200	7.4400	+0.813%	74,078	-56.452%
2007-04-25	7.6800	7.7400	7.3800	7.3800	-3.150%	110,816	-56.098%
2007-04-24	7.8000	7.9800	7.6200	7.6200	-2.308%	80,344	-57.480%
2007-04-23	8.0400	8.1000	7.7400	7.8000	-2.256%	100,188	-58.462%
2007-04-20	7.9200	8.1600	7.8600	7.9800	+0.758%	103,859	-59.398%
2007-04-19	8.2800	8.3100	7.8000	7.9200	-4.000%	193,870	-59.091%
2007-04-18	7.7400	8.3400	7.6200	8.2500	+7.422%	325,593	-60.727%
2007-04-17	7.5600	8.0400	7.5000	7.6800	0.000%	169,737	-57.813%
2007-04-16	7.9200	8.0400	7.6200	7.6800	+0.795%	134,452	-57.813%
2007-04-13	7.6800	7.8120	7.5000	7.6194	-0.789%	126,308	-57.477%
2007-04-12	7.4400	7.8600	7.3800	7.6800	+0.787%	149,888	-57.813%
2007-04-11	7.8600	7.9800	7.4400	7.6200	-5.926%	269,025	-57.480%
2007-04-10	8.7000	8.8200	7.9200	8.1000	-4.829%	375,461	-60.000%
2007-04-09	8.1600	9.0600	7.9200	8.5110	+5.858%	987,221	-61.932%
2007-04-05	7.5000	8.2200	7.2000	8.0400	+8.065%	403,557	-59.701%
2007-04-04	8.2800	8.2800	7.4400	7.4400	-8.824%	457,555	-56.452%
2007-04-03	7.1400	8.1600	7.0800	8.1600	+16.239%	688,238	-60.294%
2007-04-02	6.9600	7.2600	6.7800	7.0200	+1.739%	239,401	-53.846%
2007-03-30	7.2000	7.5000	6.7200	6.9000	+9.524%	735,742	-53.043%
2007-03-29	6.1800	6.3000	6.1200	6.3000	+0.962%	63,421	-48.571%
2007-03-28	6.0600	6.3000	6.0600	6.2400	+2.970%	54,165	-48.077%
2007-03-27	6.2400	6.3000	6.0600	6.0600	-2.885%	29,064	-46.535%
2007-03-26	6.3000	6.3000	6.0000	6.2400	-1.887%	109,231	-48.077%
2007-03-23	6.3000	6.3600	6.1800	6.3600	+0.952%	35,366	-49.057%
2007-03-22	6.1800	6.3000	6.1800	6.3000	+1.942%	55,945	-48.571%
2007-03-21	6.2400	6.3000	6.0600	6.1800	-0.962%	30,759	-47.573%
2007-03-20	6.1200	6.3000	6.1200	6.2400	+1.463%	30,167	-48.077%
2007-03-19	6.3000	6.3600	6.0600	6.1500	-2.381%	61,143	-47.317%
2007-03-16	6.3600	6.3600	6.2400	6.3000	+0.962%	25,532	-48.571%
2007-03-15	6.3000	6.3600	6.2400	6.2400	-1.887%	19,558	-48.077%
2007-03-14	6.3000	6.4140	6.3000	6.3600	+0.952%	31,557	-49.057%
2007-03-13	6.4200	6.6600	6.3000	6.3000	-2.778%	54,885	-48.571%
2007-03-12	6.6000	6.6840	6.3600	6.4800	+1.887%	55,869	-50.000%
2007-03-09	6.7200	6.7800	6.3000	6.3600	-3.636%	66,205	-49.057%
2007-03-08	6.6000	6.7200	6.5400	6.6000	+0.917%	50,548	-50.909%
2007-03-07	6.7200	6.7200	6.5400	6.5400	-1.802%	41,777	-50.459%
2007-03-06	6.6600	6.7200	6.5400	6.6600	+2.778%	46,208	-51.351%
2007-03-05	6.2400	6.4800	6.2400	6.4800	-0.917%	88,163	-50.000%
2007-03-02	6.7800	6.7800	6.4200	6.5400	-3.531%	65,481	-50.459%
2007-03-01	6.9000	6.9600	6.7200	6.7794	-1.748%	63,983	-52.208%
2007-02-28	6.9600	6.9600	6.7200	6.9000	+1.770%	51,099	-53.043%
2007-02-27	6.9600	7.0800	6.6600	6.7800	-4.237%	100,510	-52.212%
2007-02-26	7.3200	7.3800	7.0800	7.0800	0.000%	77,419	-54.237%
2007-02-23	7.1400	7.3200	6.9600	7.0800	-0.840%	53,034	-54.237%
2007-02-22	7.1400	7.3200	7.1400	7.1400	0.000%	68,597	-54.622%
2007-02-21	7.0800	7.2600	7.0800	7.1400	-0.833%	42,808	-54.622%
2007-02-20	7.2600	7.3200	7.0800	7.2000	0.000%	49,792	-55.000%
2007-02-16	7.2000	7.4400	7.1400	7.2000	+0.840%	94,250	-55.000%
2007-02-15	7.0800	7.6800	6.9600	7.1400	+6.250%	307,062	-54.622%
2007-02-14	6.9600	6.9600	6.7200	6.7200	-3.448%	35,779	-51.786%
2007-02-13	6.7800	6.9600	6.6600	6.9600	+3.571%	22,219	-53.448%
2007-02-12	6.9600	6.9600	6.7200	6.7200	-3.448%	55,179	-51.786%
2007-02-09	6.9000	7.0200	6.9000	6.9600	+0.870%	36,761	-53.448%
2007-02-08	6.7200	7.0800	6.7200	6.9000	+2.679%	118,524	-53.043%
2007-02-07	6.7800	6.7800	6.6600	6.7200	+0.901%	32,288	-51.786%
2007-02-06	6.7200	6.9000	6.6600	6.6600	-1.770%	40,219	-51.351%
2007-02-05	6.8400	6.8400	6.5400	6.7800	0.000%	89,989	-52.212%
2007-02-02	6.9000	6.9000	6.7200	6.7800	-0.877%	31,678	-52.212%
2007-02-01	6.9000	6.9000	6.7800	6.8400	0.000%	30,334	-52.632%
2007-01-31	6.8400	6.9600	6.7200	6.8400	-0.870%	54,445	-52.632%
2007-01-30	6.9000	7.0800	6.7800	6.9000	+0.437%	85,426	-53.043%
2007-01-29	7.2000	7.3200	6.8400	6.8700	-5.372%	143,553	-52.838%
2007-01-26	7.3200	7.6200	7.0800	7.2600	-0.820%	53,517	-55.372%
2007-01-25	7.4400	7.4400	7.2000	7.3200	0.000%	34,050	-55.738%
2007-01-24	7.4400	7.4400	7.2000	7.3200	-1.613%	55,639	-55.738%
2007-01-23	7.5000	7.5000	7.3800	7.4400	0.000%	15,107	-56.452%
2007-01-22	7.5000	7.5390	7.2600	7.4400	-1.587%	45,456	-56.452%
2007-01-19	7.4400	7.6200	7.3800	7.5600	+2.439%	28,708	-57.143%
2007-01-18	7.5000	7.7400	7.3800	7.3800	-1.600%	29,731	-56.098%
2007-01-17	7.6200	7.8600	7.5000	7.5000	-3.101%	62,974	-56.800%
2007-01-16	7.3800	7.8600	7.3800	7.7400	+2.381%	157,184	-58.140%
2007-01-12	7.5000	7.5600	7.3800	7.5600	+3.279%	42,869	-57.143%
2007-01-11	7.3800	7.5600	7.3200	7.3200	-0.813%	66,716	-55.738%
2007-01-10	7.0800	7.4400	6.9600	7.3800	+5.128%	95,158	-56.098%
2007-01-09	7.1400	7.2594	7.0200	7.0200	-0.847%	40,867	-53.846%
2007-01-08	7.3800	7.3800	7.0800	7.0800	-1.667%	74,773	-54.237%
2007-01-05	7.3200	7.4400	7.0800	7.2000	-1.639%	86,187	-55.000%
2007-01-04	7.3800	7.3800	7.0800	7.3200	0.000%	99,961	-55.738%
2007-01-03	8.0400	8.0400	7.2600	7.3200	+7.018%	455,165	-55.738%
2006-12-29	6.5400	6.9000	6.5400	6.8400	+4.587%	109,457	-52.632%
2006-12-28	6.5400	6.7236	6.4800	6.5400	-2.679%	86,526	-50.459%
2006-12-27	6.9000	7.0206	6.5400	6.7200	-3.448%	174,295	-51.786%
2006-12-26	7.0800	7.1400	6.9000	6.9600	-2.513%	60,188	-53.448%
2006-12-22	7.0200	7.2600	7.0200	7.1394	-0.842%	49,984	-54.618%
2006-12-21	7.2000	7.3200	7.1400	7.2000	0.000%	78,215	-55.000%
2006-12-20	7.2600	7.3800	7.2000	7.2000	-0.826%	80,184	-55.000%
2006-12-19	7.5000	7.6200	7.1400	7.2600	-3.200%	97,408	-55.372%
2006-12-18	7.8000	7.8000	7.5000	7.5000	-3.101%	77,884	-56.800%
2006-12-15	8.4000	8.4000	7.6200	7.7400	+2.381%	122,989	-58.140%
2006-12-14	7.5000	7.6800	7.5000	7.5600	+1.613%	207,524	-57.143%
2006-12-13	9.1200	9.2400	7.2000	7.4400	-20.000%	1,157,557	-56.452%
2006-12-12	9.3000	10.2000	9.1200	9.3000	+6.164%	636,726	-65.161%
2006-12-11	8.4600	8.8200	8.4000	8.7600	+4.286%	136,029	-63.014%
2006-12-08	8.3400	8.4000	8.1600	8.4000	+2.190%	27,441	-61.429%
2006-12-07	8.2800	8.4000	8.1000	8.2200	+0.735%	53,497	-60.584%
2006-12-06	8.4000	8.4600	8.1000	8.1600	-2.857%	40,498	-60.294%
2006-12-05	8.3400	8.5200	8.3400	8.4000	0.000%	30,903	-61.429%
2006-12-04	8.4000	8.5200	8.2200	8.4000	0.000%	34,228	-61.429%
2006-12-01	8.4000	8.5200	8.3400	8.4000	+2.941%	41,612	-61.429%
2006-11-30	8.4000	8.5800	7.9800	8.1600	-4.895%	118,042	-60.294%
2006-11-29	9.0600	9.3000	8.2200	8.5800	-3.378%	279,687	-62.238%
2006-11-28	8.4000	9.0600	8.2200	8.8800	+6.475%	302,057	-63.514%
2006-11-27	8.1600	8.3400	8.1000	8.3400	+2.206%	74,432	-61.151%
2006-11-24	8.4000	8.4000	8.0400	8.1600	-2.857%	20,816	-60.294%
2006-11-22	7.8000	8.4000	7.8000	8.4000	+6.870%	113,708	-61.429%
2006-11-21	7.7400	7.9200	7.7400	7.8600	-0.758%	44,620	-58.779%
2006-11-20	7.6200	7.9800	7.6200	7.9200	+3.125%	29,588	-59.091%
2006-11-17	7.6800	7.8048	7.6800	7.6800	0.000%	31,457	-57.813%
2006-11-16	7.7400	7.8000	7.5600	7.6800	0.000%	24,405	-57.813%
2006-11-15	7.6800	7.8600	7.6200	7.6800	-1.538%	32,486	-57.813%
2006-11-14	7.8000	7.8600	7.5000	7.8000	0.000%	33,315	-58.462%
2006-11-13	7.6200	7.8600	7.5000	7.8000	+2.362%	33,650	-58.462%
2006-11-10	7.9200	7.9200	7.5000	7.6200	-1.550%	43,551	-57.480%
2006-11-09	7.5600	7.8600	7.5600	7.7400	+0.781%	26,229	-58.140%
2006-11-08	7.6800	7.9800	7.5000	7.6800	0.000%	42,014	-57.813%
2006-11-07	8.1600	8.2200	7.6200	7.6800	-4.478%	92,014	-57.813%
2006-11-06	7.9800	8.4600	7.8600	8.0400	+1.515%	190,448	-59.701%
2006-11-03	7.7400	7.9776	7.6200	7.9200	+3.937%	57,996	-59.091%
2006-11-02	7.3800	7.6800	7.3800	7.6200	+3.252%	43,047	-57.480%
2006-11-01	7.6800	7.8000	7.3800	7.3800	-2.381%	54,556	-56.098%
2006-10-31	7.1400	7.9800	7.0200	7.5600	+7.692%	142,212	-57.143%
2006-10-30	7.0800	7.2600	7.0200	7.0200	-0.847%	26,543	-53.846%
2006-10-27	7.0800	7.2000	7.0200	7.0800	-1.667%	23,608	-54.237%
2006-10-26	7.0800	7.3800	6.9600	7.2000	+1.695%	39,192	-55.000%
2006-10-25	7.2000	7.2000	6.9000	7.0800	-2.479%	60,276	-54.237%
2006-10-24	7.5600	7.6800	7.2600	7.2600	-3.968%	51,639	-55.372%
2006-10-23	7.6200	7.7400	7.3800	7.5600	0.000%	43,902	-57.143%
2006-10-20	7.8000	7.9800	7.3800	7.5600	-4.545%	104,292	-57.143%
2006-10-19	7.4400	8.1000	7.3800	7.9200	+6.452%	459,453	-59.091%
2006-10-18	6.9000	7.5000	6.8400	7.4400	+6.897%	144,518	-56.452%
2006-10-17	6.8400	7.0200	6.6600	6.9600	+1.763%	45,206	-53.448%
2006-10-16	6.9000	7.0800	6.7200	6.8394	+0.876%	43,635	-52.627%
2006-10-13	6.9600	6.9600	6.7200	6.7800	-2.586%	42,107	-52.212%
2006-10-12	6.9000	7.0800	6.7800	6.9600	+0.870%	56,791	-53.448%
2006-10-11	7.0200	7.1400	6.8400	6.9000	+0.877%	68,054	-53.043%
2006-10-10	6.7200	6.9000	6.7200	6.8400	+2.703%	17,193	-52.632%
2006-10-09	7.0200	7.2000	6.6600	6.6600	-5.128%	56,338	-51.351%
2006-10-06	6.3600	7.0200	6.3600	7.0200	+9.346%	94,301	-53.846%
2006-10-05	6.3000	6.5400	6.1800	6.4200	+0.943%	38,987	-49.533%
2006-10-04	6.1200	6.3600	6.1200	6.3600	+1.923%	25,258	-49.057%
2006-10-03	6.2400	6.3390	6.1200	6.2400	0.000%	21,417	-48.077%
2006-10-02	6.3600	6.3600	6.2400	6.2400	-1.887%	11,394	-48.077%
2006-09-29	6.2400	6.3600	6.1800	6.3600	+1.923%	10,928	-49.057%
2006-09-28	6.3000	6.3600	6.2400	6.2400	-0.952%	9,441	-48.077%
2006-09-27	6.2400	6.3600	6.2298	6.3000	+2.941%	23,184	-48.571%
2006-09-26	6.3000	6.3000	6.1200	6.1200	-2.857%	16,975	-47.059%
2006-09-25	6.3600	6.4200	6.2400	6.3000	0.000%	18,135	-48.571%
2006-09-22	6.3000	6.4800	6.3000	6.3000	-0.943%	10,200	-48.571%
2006-09-21	6.4800	6.4800	6.3600	6.3600	0.000%	16,784	-49.057%
2006-09-20	6.4200	6.5400	6.3600	6.3600	-0.925%	19,809	-49.057%
2006-09-19	6.2400	6.4200	6.2400	6.4194	+1.895%	20,965	-49.528%
2006-09-18	6.3000	6.3000	6.0600	6.3000	+0.962%	15,608	-48.571%
2006-09-15	6.0000	6.3000	6.0000	6.2400	+0.971%	36,613	-48.077%
2006-09-14	6.2400	6.3000	6.1200	6.1800	0.000%	12,572	-47.573%
2006-09-13	6.2400	6.3600	6.0000	6.1800	-1.905%	24,117	-47.573%
2006-09-12	6.3600	6.3600	6.1800	6.3000	0.000%	16,366	-48.571%
2006-09-11	6.6000	6.7200	6.2400	6.3000	-5.405%	32,354	-48.571%
2006-09-08	6.7200	6.8394	6.6000	6.6600	0.000%	12,852	-51.351%
2006-09-07	6.7800	6.9000	6.6000	6.6600	-3.478%	16,259	-51.351%
2006-09-06	6.7800	6.9600	6.7200	6.9000	0.000%	16,091	-53.043%
2006-09-05	7.1400	7.1400	6.9000	6.9000	-1.709%	22,454	-53.043%
2006-09-01	6.9600	7.1400	6.9000	7.0200	0.000%	15,660	-53.846%
2006-08-31	6.9600	7.0800	6.6600	7.0200	+1.739%	53,575	-53.846%
2006-08-30	6.9000	7.0800	6.6000	6.9000	+3.604%	59,778	-53.043%
2006-08-29	6.7200	6.7800	6.6000	6.6600	0.000%	21,369	-51.351%
2006-08-28	6.7800	6.9000	6.6000	6.6600	-4.310%	39,971	-51.351%
2006-08-25	6.7128	7.0200	6.7128	6.9600	+0.870%	32,377	-53.448%
2006-08-24	7.3200	7.3200	6.6600	6.9000	-5.738%	71,035	-53.043%
2006-08-23	7.3800	7.6800	6.9600	7.3200	-3.937%	89,315	-55.738%
2006-08-22	6.7800	7.7400	6.7800	7.6200	+14.414%	243,308	-57.480%
2006-08-21	6.1200	7.0200	5.9400	6.6600	+12.121%	137,026	-51.351%
2006-08-18	5.5800	6.0000	5.5800	5.9400	+4.211%	21,527	-45.455%
2006-08-17	5.7000	5.9400	5.6400	5.7000	-2.062%	10,311	-43.158%
2006-08-16	5.5200	6.0000	5.5200	5.8200	+4.301%	29,666	-44.330%
2006-08-15	5.5200	5.8092	5.5200	5.5800	-4.124%	20,624	-41.935%
2006-08-14	5.4000	6.0000	5.4000	5.8200	+7.778%	43,803	-44.330%
2006-08-11	5.1000	5.4000	5.1000	5.4000	+4.651%	20,920	-40.000%
2006-08-10	5.1000	5.3328	5.1000	5.1600	-2.273%	25,697	-37.209%
2006-08-09	5.2200	5.4000	5.1000	5.2800	-2.222%	58,446	-38.636%
2006-08-08	5.5800	5.5830	5.2800	5.4000	-3.267%	42,774	-40.000%
2006-08-07	5.7600	5.8800	5.5800	5.5824	-2.063%	21,375	-41.960%
2006-08-04	5.7636	5.8200	5.5200	5.7000	-1.093%	41,300	-43.158%
2006-08-03	5.8200	6.0000	5.7600	5.7630	-0.979%	24,334	-43.779%
2006-08-02	5.8800	6.0600	5.8200	5.8200	-0.010%	18,033	-44.330%
2006-08-01	5.8800	6.1800	5.7600	5.8206	+0.010%	48,084	-44.336%
2006-07-31	5.8200	6.0000	5.8200	5.8200	-3.000%	34,703	-44.330%
2006-07-28	6.0000	6.2400	5.8800	6.0000	+1.010%	16,417	-46.000%
2006-07-27	6.0000	6.3000	5.8200	5.9400	-2.941%	48,105	-45.455%
2006-07-26	6.2400	6.4200	6.1200	6.1200	-1.923%	17,999	-47.059%
2006-07-25	6.3600	6.4200	6.0000	6.2400	0.000%	12,682	-48.077%
2006-07-24	6.3000	6.5400	6.2400	6.2400	-3.704%	46,448	-48.077%
2006-07-21	6.0000	6.5400	6.0000	6.4800	+5.882%	45,835	-50.000%
2006-07-20	6.1800	6.3900	5.8800	6.1200	+5.155%	50,366	-47.059%
2006-07-19	5.7600	6.1200	5.7534	5.8200	0.000%	28,756	-44.330%
2006-07-18	5.8200	6.1200	5.7678	5.8200	-1.020%	19,467	-44.330%
2006-07-17	6.0000	6.1800	5.8200	5.8800	-2.970%	20,177	-44.898%
2006-07-14	6.0600	6.1200	5.9010	6.0600	-0.980%	44,055	-46.535%
2006-07-13	6.2400	6.2508	6.1200	6.1200	-1.923%	24,088	-47.059%
2006-07-12	6.4800	6.4800	6.1200	6.2400	-1.887%	41,182	-48.077%
2006-07-11	6.3600	6.4200	6.2400	6.3600	-0.935%	19,896	-49.057%
2006-07-10	6.6000	6.6000	6.3600	6.4200	0.000%	20,018	-49.533%
2006-07-07	6.4800	6.5400	6.4200	6.4200	-1.835%	8,825	-49.533%
2006-07-06	6.4200	6.5400	6.4200	6.5400	+0.926%	15,130	-50.459%
2006-07-05	6.4800	6.5400	6.3600	6.4800	0.000%	11,726	-50.000%
2006-07-03	6.5400	6.5400	6.4800	6.4800	+0.935%	7,918	-50.000%
2006-06-30	6.3000	6.6000	6.3000	6.4200	+1.905%	35,756	-49.533%
2006-06-29	6.3600	6.3756	6.1800	6.3000	-0.943%	21,423	-48.571%
2006-06-28	6.6000	6.6000	6.3000	6.3600	-2.752%	12,710	-49.057%
2006-06-27	6.5400	6.6600	6.4200	6.5400	0.000%	10,160	-50.459%
2006-06-26	6.3600	6.6000	6.3600	6.5400	+1.869%	15,779	-50.459%
2006-06-23	6.3000	6.5400	6.3000	6.4200	+0.943%	18,517	-49.533%
2006-06-22	6.3600	6.4200	6.3000	6.3600	0.000%	13,529	-49.057%

.dark-mode .hnTgmg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hnTgmg{ color: #333333; background-color: white; border: 2px solid #333333; }BIOMBIOMOLECULAR LIFE HLDGSstock OTC

BIOM
BIOMOLECULAR LIFE HLDGS
stock OTC