Dark

BMCS
BIOTECH MEDICS INC
stock OTC

EOD

Aug 14, 2025

0.0099USD-29.286%(-0.0041)45,033

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-14	0.00540	0.00990	0.00540	0.00990	-29.286%	45,033	0.000%
2025-08-12	0.01400	0.01400	0.01400	0.01400	+29.630%	100	-29.286%
2025-08-11	0.00500	0.01080	0.00500	0.01080	0.000%	16,100	-8.333%
2025-08-07	0.00990	0.01080	0.00980	0.01080	0.000%	700	-8.333%
2025-08-05	0.00540	0.01080	0.00540	0.01080	0.000%	15,562	-8.333%
2025-08-04	0.00590	0.01080	0.00590	0.01080	-0.917%	20,405	-8.333%
2025-08-01	0.00660	0.01090	0.00595	0.01090	-9.167%	20,100	-9.174%
2025-07-29	0.00750	0.01200	0.00750	0.01200	-12.409%	901	-17.500%
2025-07-28	0.00990	0.01370	0.00990	0.01370	-0.725%	700	-27.737%
2025-07-25	0.00550	0.01380	0.00550	0.01380	0.000%	8,250	-28.261%
2025-07-23	0.00750	0.01380	0.00750	0.01380	0.000%	5,108	-28.261%
2025-07-21	0.01400	0.01400	0.01380	0.01380	0.000%	17,600	-28.261%
2025-07-18	0.00990	0.01380	0.00630	0.01380	+15.000%	2,400	-28.261%
2025-07-17	0.00540	0.01200	0.00540	0.01200	-13.043%	9,400	-17.500%
2025-07-15	0.00540	0.01380	0.00540	0.01380	0.000%	300	-28.261%
2025-07-14	0.01380	0.01380	0.00510	0.01380	+170.588%	10,102	-28.261%
2025-07-11	0.00530	0.01370	0.00510	0.00510	-63.043%	8,600	+94.118%
2025-07-10	0.01380	0.01380	0.00510	0.01380	-0.719%	8,250	-28.261%
2025-07-07	0.01400	0.01400	0.00810	0.01390	+6.923%	41,700	-28.777%
2025-07-03	0.00530	0.01300	0.00530	0.01300	-7.143%	1,121	-23.846%
2025-06-30	0.00525	0.01400	0.00520	0.01400	0.000%	380,530	-29.286%
2025-06-27	0.00510	0.01400	0.00510	0.01400	0.000%	273,722	-29.286%
2025-06-25	0.01090	0.01400	0.00600	0.01400	+0.719%	10,819	-29.286%
2025-06-24	0.01090	0.01400	0.00510	0.01390	+178.000%	31,775	-28.777%
2025-06-23	0.00500	0.00500	0.00500	0.00500	-61.538%	10,010	+98.000%
2025-06-20	0.00700	0.01400	0.00700	0.01300	-7.143%	9,563	-23.846%
2025-06-17	0.00700	0.01400	0.00700	0.01400	0.000%	6,250	-29.286%
2025-06-16	0.00700	0.01400	0.00700	0.01400	0.000%	11,616	-29.286%
2025-06-12	0.00700	0.01400	0.00700	0.01400	0.000%	2,344	-29.286%
2025-06-09	0.00700	0.01400	0.00700	0.01400	0.000%	9,500	-29.286%
2025-05-30	0.00600	0.01400	0.00600	0.01400	0.000%	8,102	-29.286%
2025-05-29	0.00500	0.01400	0.00500	0.01400	0.000%	5,400	-29.286%
2025-05-23	0.00600	0.01400	0.00600	0.01400	0.000%	921	-29.286%
2025-05-21	0.00610	0.01400	0.00500	0.01400	0.000%	54,800	-29.286%
2025-05-19	0.00500	0.01400	0.00500	0.01400	0.000%	100,110	-29.286%
2025-05-16	0.00510	0.01400	0.00510	0.01400	0.000%	1,405	-29.286%
2025-05-13	0.00500	0.01400	0.00500	0.01400	0.000%	29,600	-29.286%
2025-05-06	0.00500	0.01400	0.00500	0.01400	0.000%	1,100	-29.286%
2025-05-02	0.00500	0.01400	0.00500	0.01400	0.000%	5,150	-29.286%
2025-05-01	0.00600	0.01400	0.00600	0.01400	0.000%	49,721	-29.286%
2025-04-21	0.01090	0.01400	0.00560	0.01400	0.000%	11,300	-29.286%
2025-04-17	0.00700	0.01400	0.00700	0.01400	0.000%	350	-29.286%
2025-04-15	0.01400	0.01400	0.00500	0.01400	0.000%	20,422	-29.286%
2025-04-14	0.00600	0.01400	0.00500	0.01400	0.000%	5,300	-29.286%
2025-04-11	0.00600	0.01400	0.00600	0.01400	0.000%	50,500	-29.286%
2025-04-07	0.00500	0.01400	0.00500	0.01400	0.000%	1,500	-29.286%
2025-04-04	0.01300	0.01400	0.00610	0.01400	+133.333%	20,208	-29.286%
2025-04-03	0.00600	0.01400	0.00600	0.00600	-57.143%	8,625	+65.000%
2025-04-02	0.00720	0.01400	0.00510	0.01400	0.000%	19,434	-29.286%
2025-04-01	0.01400	0.01400	0.01400	0.01400	0.000%	10,001	-29.286%
2025-03-27	0.00700	0.01400	0.00700	0.01400	0.000%	50,300	-29.286%
2025-03-26	0.00850	0.01400	0.00850	0.01400	+64.706%	28,497	-29.286%
2025-03-25	0.00850	0.00850	0.00750	0.00850	-15.000%	5,200	+16.471%
2025-03-21	0.01000	0.01000	0.01000	0.01000	0.000%	100	-1.000%
2025-03-20	0.00710	0.01000	0.00710	0.01000	0.000%	9,455	-1.000%
2025-03-19	0.01000	0.01000	0.01000	0.01000	0.000%	100	-1.000%
2025-03-07	0.01400	0.01400	0.00950	0.01000	-16.667%	53,405	-1.000%
2025-03-06	0.00670	0.01200	0.00670	0.01200	0.000%	10,100	-17.500%
2025-03-05	0.01200	0.01200	0.01200	0.01200	0.000%	11,870	-17.500%
2025-03-04	0.00710	0.01200	0.00710	0.01200	-14.286%	2,202	-17.500%
2025-02-28	0.01400	0.01400	0.01400	0.01400	+16.667%	100	-29.286%
2025-02-26	0.01200	0.01200	0.00700	0.01200	0.000%	20,300	-17.500%
2025-02-18	0.00500	0.01200	0.00500	0.01200	-14.286%	17,100	-17.500%
2025-02-14	0.01400	0.01400	0.01400	0.01400	+7.692%	200	-29.286%
2025-02-13	0.01850	0.01850	0.01300	0.01300	-7.143%	200	-23.846%
2025-02-11	0.01400	0.01400	0.01400	0.01400	+4.478%	100	-29.286%
2025-02-10	0.01340	0.01400	0.00660	0.01340	-4.286%	21,200	-26.119%
2025-02-07	0.02000	0.02000	0.01400	0.01400	0.000%	5,100	-29.286%
2025-02-06	0.01400	0.01400	0.01400	0.01400	-9.091%	250	-29.286%
2025-02-05	0.01540	0.01540	0.01540	0.01540	+10.000%	100	-35.714%
2025-02-04	0.01600	0.01600	0.01300	0.01400	0.000%	300	-29.286%
2025-02-03	0.00600	0.01400	0.00600	0.01400	-11.950%	1,000	-29.286%
2025-01-28	0.01650	0.01650	0.01590	0.01590	+13.571%	12,100	-37.736%
2025-01-27	0.00600	0.01400	0.00600	0.01400	0.000%	365	-29.286%
2025-01-24	0.00560	0.01400	0.00560	0.01400	0.000%	200	-29.286%
2025-01-22	0.00560	0.01400	0.00560	0.01400	-12.500%	5,316	-29.286%
2025-01-13	0.01600	0.01600	0.01600	0.01600	+1.266%	101	-38.125%
2025-01-10	0.00500	0.01580	0.00220	0.01580	-1.250%	12,750	-37.342%
2025-01-08	0.00560	0.01600	0.00560	0.01600	0.000%	13,700	-38.125%
2025-01-06	0.01600	0.01600	0.01600	0.01600	-3.030%	1,000	-38.125%
2025-01-02	0.00510	0.01650	0.00510	0.01650	0.000%	28,902	-40.000%
2024-12-30	0.00500	0.01650	0.00500	0.01650	+17.857%	2,050	-40.000%
2024-12-27	0.01300	0.01400	0.01300	0.01400	0.000%	3,230	-29.286%
2024-12-24	0.00500	0.01400	0.00500	0.01400	0.000%	27,400	-29.286%
2024-12-23	0.01000	0.01400	0.00520	0.01400	0.000%	695,366	-29.286%
2024-12-18	0.01500	0.01500	0.01000	0.01400	-6.667%	4,200	-29.286%
2024-12-16	0.01650	0.01650	0.01000	0.01500	0.000%	26,540	-34.000%
2024-12-13	0.01500	0.01500	0.01400	0.01500	0.000%	400	-34.000%
2024-12-12	0.01500	0.01500	0.01500	0.01500	-9.091%	100	-34.000%
2024-12-11	0.00510	0.01650	0.00500	0.01650	-5.172%	58,502	-40.000%
2024-12-10	0.01740	0.01740	0.01650	0.01740	+5.455%	800	-43.103%
2024-12-06	0.01800	0.01800	0.01000	0.01650	-8.333%	22,200	-40.000%
2024-12-05	0.01000	0.01850	0.01000	0.01800	-2.703%	3,210	-45.000%
2024-12-04	0.01500	0.01850	0.01500	0.01850	+85.000%	200	-46.486%
2024-12-03	0.01850	0.01850	0.01000	0.01000	-45.946%	1,102	-1.000%
2024-12-02	0.00500	0.01850	0.00500	0.01850	0.000%	2,800	-46.486%
2024-11-29	0.01850	0.01850	0.01850	0.01850	+23.333%	100	-46.486%
2024-11-27	0.01850	0.01850	0.00310	0.01500	+226.087%	9,150	-34.000%
2024-11-26	0.01850	0.01850	0.00460	0.00460	-75.789%	59,923	+115.217%
2024-11-21	0.01000	0.01900	0.01000	0.01900	0.000%	1,400	-47.895%
2024-11-20	0.01900	0.01900	0.01900	0.01900	+2.703%	100	-47.895%
2024-11-19	0.01850	0.01850	0.01000	0.01850	-2.632%	1,308	-46.486%
2024-11-18	0.01930	0.01930	0.01800	0.01900	-1.554%	3,600	-47.895%
2024-11-14	0.01000	0.01930	0.01000	0.01930	-0.515%	6,767	-48.705%
2024-11-13	0.01940	0.01940	0.01000	0.01940	0.000%	37,115	-48.969%
2024-11-12	0.01940	0.01940	0.01940	0.01940	+4.865%	100	-48.969%
2024-11-11	0.01850	0.01900	0.01000	0.01850	-4.639%	6,782	-46.486%
2024-11-08	0.01900	0.01940	0.01000	0.01940	+94.000%	5,850	-48.969%
2024-11-07	0.01000	0.01000	0.01000	0.01000	-48.718%	9,000	-1.000%
2024-11-06	0.01000	0.01950	0.01000	0.01950	-7.143%	3,672	-49.231%
2024-11-05	0.02190	0.02190	0.01000	0.02100	+110.000%	33,460	-52.857%
2024-11-04	0.01000	0.01000	0.01000	0.01000	-54.338%	5,195	-1.000%
2024-10-31	0.02190	0.02190	0.02190	0.02190	+38.608%	100	-54.795%
2024-10-23	0.01580	0.01580	0.01580	0.01580	+9.722%	100	-37.342%
2024-10-22	0.01440	0.01440	0.01440	0.01440	-8.861%	200	-31.250%
2024-10-21	0.01290	0.01580	0.01000	0.01580	+9.722%	10,307	-37.342%
2024-10-18	0.01440	0.01440	0.01000	0.01440	-8.861%	6,800	-31.250%
2024-10-17	0.01000	0.01580	0.01000	0.01580	0.000%	15,300	-37.342%
2024-10-14	0.01000	0.01580	0.01000	0.01580	0.000%	50,975	-37.342%
2024-10-11	0.01000	0.01580	0.01000	0.01580	0.000%	12,535	-37.342%
2024-10-09	0.01000	0.01580	0.01000	0.01580	-0.629%	1,700	-37.342%
2024-10-08	0.01590	0.01590	0.01000	0.01590	0.000%	4,290	-37.736%
2024-10-07	0.01590	0.01590	0.01590	0.01590	0.000%	100	-37.736%
2024-10-03	0.01000	0.01590	0.01000	0.01590	0.000%	5,100	-37.736%
2024-10-02	0.00220	0.01600	0.00220	0.01590	-11.667%	15,578	-37.736%
2024-10-01	0.01600	0.01800	0.01600	0.01800	0.000%	2,312	-45.000%
2024-09-30	0.01700	0.01800	0.01700	0.01800	+80.000%	450	-45.000%
2024-09-27	0.01800	0.01800	0.01000	0.01000	0.000%	200	-1.000%
2024-09-26	0.01800	0.01800	0.00410	0.01000	-44.444%	25,017	-1.000%
2024-09-25	0.01000	0.01800	0.01000	0.01800	0.000%	3,900	-45.000%
2024-09-24	0.01800	0.01800	0.01800	0.01800	0.000%	100	-45.000%
2024-09-18	0.01700	0.01800	0.01700	0.01800	+5.882%	201	-45.000%
2024-09-16	0.01000	0.01700	0.01000	0.01700	-5.556%	2,000	-41.765%
2024-09-12	0.01750	0.01800	0.01750	0.01800	+5.882%	2,900	-45.000%
2024-09-11	0.00410	0.01700	0.00410	0.01700	-2.857%	1,200	-41.765%
2024-09-10	0.01000	0.01750	0.01000	0.01750	0.000%	20,208	-43.429%
2024-09-09	0.01000	0.01750	0.01000	0.01750	0.000%	7,153	-43.429%
2024-09-04	0.01000	0.01850	0.00340	0.01750	-5.405%	32,800	-43.429%
2024-09-03	0.01850	0.01850	0.01850	0.01850	-2.632%	7,510	-46.486%
2024-08-29	0.01900	0.01900	0.01900	0.01900	+5.556%	422	-47.895%
2024-08-28	0.01000	0.01800	0.01000	0.01800	-5.263%	10,200	-45.000%
2024-08-26	0.00060	0.01900	0.00060	0.01900	-17.031%	8,380	-47.895%
2024-08-23	0.01990	0.02290	0.01990	0.02290	0.000%	1,300	-56.769%
2024-08-22	0.01260	0.02290	0.01000	0.02290	-6.148%	120,700	-56.769%
2024-08-20	0.02450	0.02450	0.01140	0.02440	+1.667%	7,466	-59.426%
2024-08-19	0.01795	0.02400	0.01795	0.02400	0.000%	6,966	-58.750%
2024-08-15	0.01200	0.02400	0.01200	0.02400	-2.041%	1,401	-58.750%
2024-08-14	0.02450	0.02450	0.02450	0.02450	+2.083%	100	-59.592%
2024-08-13	0.02450	0.02450	0.02300	0.02400	+112.389%	2,600	-58.750%
2024-08-12	0.02450	0.02450	0.01130	0.01130	+0.893%	200	-12.389%
2024-08-09	0.01120	0.01120	0.01120	0.01120	-54.286%	4,560	-11.607%
2024-08-08	0.02450	0.02450	0.02450	0.02450	0.000%	1,000	-59.592%
2024-08-06	0.02000	0.02450	0.02000	0.02450	-18.333%	9,211	-59.592%
2024-08-05	0.02000	0.03000	0.02000	0.03000	0.000%	20,300	-67.000%
2024-08-01	0.04000	0.04000	0.02000	0.03000	+7.143%	625	-67.000%
2024-07-31	0.03000	0.03000	0.01400	0.02800	-6.667%	10,650	-64.643%
2024-07-30	0.03000	0.03000	0.02000	0.03000	0.000%	400	-67.000%
2024-07-26	0.02100	0.03000	0.02000	0.03000	0.000%	35,862	-67.000%
2024-07-25	0.02000	0.03000	0.02000	0.03000	0.000%	200	-67.000%
2024-07-24	0.02400	0.03000	0.02400	0.03000	0.000%	250	-67.000%
2024-07-23	0.02050	0.03000	0.02050	0.03000	0.000%	4,100	-67.000%
2024-07-22	0.02900	0.03000	0.02300	0.03000	+3.448%	68,692	-67.000%
2024-07-19	0.02450	0.02900	0.02450	0.02900	+11.538%	1,300	-65.862%
2024-07-18	0.02000	0.02600	0.02000	0.02600	+4.000%	51,899	-61.923%
2024-07-17	0.02200	0.02500	0.01900	0.02500	-3.846%	81,100	-60.400%
2024-07-16	0.02600	0.02600	0.01700	0.02600	+8.333%	1,800	-61.923%
2024-07-15	0.02000	0.02400	0.02000	0.02400	0.000%	31,400	-58.750%
2024-07-12	0.02400	0.02400	0.02400	0.02400	0.000%	8,782	-58.750%
2024-07-09	0.01990	0.02400	0.01990	0.02400	+14.286%	143,756	-58.750%
2024-07-08	0.02100	0.02100	0.02100	0.02100	-4.545%	100	-52.857%
2024-07-05	0.01600	0.02200	0.01600	0.02200	+0.457%	3,700	-55.000%
2024-07-03	0.02190	0.02190	0.02190	0.02190	+36.875%	100	-54.795%
2024-07-02	0.01600	0.01600	0.01600	0.01600	-30.435%	25,000	-38.125%
2024-06-28	0.02300	0.02300	0.02300	0.02300	0.000%	200	-56.957%
2024-06-27	0.01950	0.02300	0.01950	0.02300	0.000%	550	-56.957%
2024-06-26	0.01950	0.02300	0.01950	0.02300	-4.167%	4,101	-56.957%
2024-06-25	0.02400	0.02400	0.01600	0.02400	0.000%	1,041	-58.750%
2024-06-21	0.02600	0.02600	0.01600	0.02400	+46.341%	26,098	-58.750%
2024-06-20	0.01400	0.01640	0.01400	0.01640	0.000%	3,775	-39.634%
2024-06-18	0.00300	0.01640	0.00300	0.01640	+2.500%	36,587	-39.634%
2024-06-14	0.01000	0.01600	0.01000	0.01600	0.000%	14,725	-38.125%
2024-06-13	0.01300	0.01600	0.01300	0.01600	-5.882%	354	-38.125%
2024-06-11	0.01000	0.01700	0.01000	0.01700	-2.299%	4,400	-41.765%
2024-06-10	0.01100	0.01740	0.01100	0.01740	0.000%	24,942	-43.103%
2024-06-07	0.01100	0.01740	0.01100	0.01740	0.000%	1,100	-43.103%
2024-06-06	0.01100	0.01740	0.01100	0.01740	0.000%	2,832	-43.103%
2024-06-04	0.01740	0.01740	0.01740	0.01740	-3.333%	125	-43.103%
2024-05-31	0.01800	0.01800	0.01800	0.01800	+3.448%	100	-45.000%
2024-05-29	0.01740	0.01740	0.01740	0.01740	-3.333%	200	-43.103%
2024-05-24	0.01800	0.01800	0.01800	0.01800	0.000%	500	-45.000%
2024-05-23	0.01700	0.01800	0.01700	0.01800	+80.000%	25,950	-45.000%
2024-05-22	0.01000	0.01000	0.01000	0.01000	-47.368%	33,000	-1.000%
2024-05-20	0.01900	0.01900	0.01900	0.01900	0.000%	100	-47.895%
2024-05-17	0.01000	0.01900	0.01000	0.01900	0.000%	600	-47.895%
2024-05-16	0.01200	0.01900	0.01200	0.01900	0.000%	1,158	-47.895%
2024-05-14	0.01210	0.01900	0.01000	0.01900	-12.844%	79,860	-47.895%
2024-05-13	0.01210	0.02180	0.01210	0.02180	-4.803%	1,158	-54.587%
2024-05-10	0.02180	0.02290	0.02180	0.02290	+4.566%	200	-56.769%
2024-05-08	0.02250	0.02250	0.02100	0.02190	-12.400%	650	-54.795%
2024-05-07	0.02300	0.02500	0.01300	0.02500	+25.000%	28,037	-60.400%
2024-05-06	0.02400	0.02400	0.01010	0.02000	-13.043%	50,052	-50.500%
2024-05-03	0.01990	0.02300	0.01990	0.02300	0.000%	400	-56.957%
2024-05-02	0.02000	0.02300	0.02000	0.02300	-11.538%	5,408	-56.957%
2024-05-01	0.02600	0.02600	0.02600	0.02600	+4.000%	5,292	-61.923%
2024-04-30	0.02500	0.02500	0.02030	0.02500	+4.167%	1,500	-60.400%
2024-04-29	0.01900	0.02400	0.01200	0.02400	0.000%	73,100	-58.750%
2024-04-26	0.02300	0.02400	0.01950	0.02400	+3.004%	500	-58.750%
2024-04-25	0.01700	0.02330	0.01700	0.02330	-2.917%	6,094	-57.511%
2024-04-24	0.02400	0.02400	0.02400	0.02400	0.000%	725	-58.750%
2024-04-23	0.02330	0.02400	0.02300	0.02400	+4.348%	400	-58.750%
2024-04-22	0.01900	0.02400	0.01900	0.02300	-4.167%	1,150	-56.957%
2024-04-19	0.02200	0.02400	0.02200	0.02400	0.000%	9,800	-58.750%
2024-04-18	0.01200	0.02400	0.01200	0.02400	0.000%	5,426	-58.750%
2024-04-17	0.02400	0.02400	0.02400	0.02400	+3.004%	100	-58.750%
2024-04-16	0.02330	0.02330	0.02330	0.02330	0.000%	5,000	-57.511%
2024-04-15	0.02300	0.02330	0.01340	0.02330	-2.917%	23,163	-57.511%
2024-04-11	0.01140	0.02400	0.01140	0.02400	0.000%	7,615	-58.750%
2024-04-10	0.02400	0.02400	0.02400	0.02400	0.000%	517	-58.750%
2024-04-09	0.02400	0.02400	0.02400	0.02400	0.000%	100	-58.750%
2024-04-08	0.02400	0.02400	0.02400	0.02400	0.000%	100	-58.750%
2024-04-05	0.01140	0.02400	0.01140	0.02400	0.000%	55,660	-58.750%
2024-04-04	0.02400	0.02400	0.02400	0.02400	+20.000%	3,000	-58.750%
2024-04-03	0.02400	0.02400	0.02000	0.02000	-9.091%	8,757	-50.500%
2024-04-02	0.01200	0.02400	0.01200	0.02200	-12.000%	20,400	-55.000%
2024-03-28	0.02300	0.02500	0.02300	0.02500	+4.167%	200	-60.400%
2024-03-27	0.02400	0.02400	0.01300	0.02400	+4.348%	3,001	-58.750%
2024-03-26	0.01110	0.02300	0.01100	0.02300	-4.167%	131,200	-56.957%
2024-03-22	0.02000	0.02400	0.02000	0.02400	-4.000%	3,831	-58.750%
2024-03-20	0.01900	0.02500	0.01900	0.02500	+25.000%	300	-60.400%
2024-03-19	0.02900	0.02900	0.02000	0.02000	0.000%	200	-50.500%
2024-03-18	0.02000	0.02000	0.02000	0.02000	+5.263%	1,001	-50.500%
2024-03-15	0.01700	0.02000	0.01600	0.01900	+5.556%	14,777	-47.895%
2024-03-13	0.01800	0.01800	0.01800	0.01800	-10.000%	35,843	-45.000%
2024-03-11	0.02000	0.02000	0.02000	0.02000	+11.111%	100	-50.500%
2024-03-08	0.01700	0.01800	0.01600	0.01800	0.000%	2,210	-45.000%
2024-03-06	0.01400	0.01800	0.01400	0.01800	0.000%	983	-45.000%
2024-03-05	0.01100	0.01800	0.01100	0.01800	0.000%	5,600	-45.000%
2024-03-04	0.02000	0.02000	0.01250	0.01800	-5.263%	2,700	-45.000%
2024-03-01	0.02400	0.02400	0.01700	0.01900	0.000%	883	-47.895%
2024-02-28	0.01260	0.01900	0.01250	0.01900	-8.654%	78,500	-47.895%
2024-02-27	0.02100	0.02100	0.01250	0.02080	+48.571%	76,150	-52.404%
2024-02-26	0.01400	0.01400	0.01400	0.01400	-32.692%	228	-29.286%
2024-02-23	0.02500	0.02500	0.01790	0.02080	+9.474%	15,160	-52.404%
2024-02-22	0.01900	0.01900	0.01900	0.01900	-9.524%	100	-47.895%
2024-02-20	0.02100	0.02100	0.02100	0.02100	0.000%	1,010	-52.857%
2024-02-16	0.02100	0.02100	0.02100	0.02100	+21.739%	100	-52.857%
2024-02-15	0.01500	0.01725	0.01500	0.01725	-31.000%	10,401	-42.609%
2024-02-09	0.02500	0.02500	0.02500	0.02500	+19.048%	100	-60.400%
2024-02-08	0.02100	0.02100	0.01500	0.02100	+10.526%	9,957	-52.857%
2024-02-07	0.01500	0.01900	0.01500	0.01900	+11.765%	9,430	-47.895%
2024-02-06	0.01575	0.01700	0.01575	0.01700	-19.048%	3,210	-41.765%
2024-02-05	0.03000	0.03000	0.02100	0.02100	0.000%	8,616	-52.857%
2024-02-02	0.01250	0.02100	0.01250	0.02100	-16.000%	300	-52.857%
2024-02-01	0.02550	0.02550	0.01300	0.02500	0.000%	248,656	-60.400%
2024-01-31	0.02100	0.02500	0.02100	0.02500	0.000%	610	-60.400%
2024-01-30	0.02500	0.02500	0.02500	0.02500	-1.575%	100	-60.400%
2024-01-26	0.02540	0.02540	0.02540	0.02540	0.000%	100	-61.024%
2024-01-25	0.01500	0.02540	0.01500	0.02540	-3.053%	10,303	-61.024%
2024-01-24	0.02620	0.02620	0.02620	0.02620	+2.344%	100	-62.214%
2024-01-23	0.02260	0.02560	0.01400	0.02560	+13.274%	10,581	-61.328%
2024-01-22	0.03000	0.03000	0.02200	0.02260	+3.196%	300	-56.195%
2024-01-19	0.01260	0.02190	0.01260	0.02190	-2.667%	5,125	-54.795%
2024-01-18	0.02250	0.02250	0.02250	0.02250	+6.132%	100	-56.000%
2024-01-17	0.02260	0.02260	0.01310	0.02120	-16.863%	2,600	-53.302%
2024-01-16	0.02550	0.02550	0.02550	0.02550	-3.042%	800	-61.176%
2024-01-12	0.01400	0.02630	0.01250	0.02630	0.000%	14,007	-62.357%
2024-01-11	0.01730	0.02630	0.01730	0.02630	-19.817%	1,950	-62.357%
2024-01-10	0.03300	0.03300	0.01730	0.03280	+2.500%	2,300	-69.817%
2024-01-08	0.03500	0.03500	0.01715	0.03200	-5.605%	26,215	-69.063%
2024-01-05	0.03390	0.03390	0.03390	0.03390	0.000%	100	-70.796%
2024-01-04	0.01900	0.03390	0.01900	0.03390	-2.865%	4,100	-70.796%
2024-01-03	0.02900	0.03490	0.02900	0.03490	-2.786%	17,139	-71.633%
2024-01-02	0.01830	0.03590	0.01830	0.03590	0.000%	391	-72.423%
2023-12-29	0.03590	0.03590	0.03590	0.03590	+26.855%	296	-72.423%
2023-12-28	0.02995	0.03990	0.01830	0.02830	-2.076%	35,402	-65.018%
2023-12-27	0.02100	0.02990	0.01820	0.02890	-3.344%	113,249	-65.744%
2023-12-26	0.01500	0.03000	0.01500	0.02990	+42.381%	5,051	-66.890%
2023-12-22	0.01500	0.02990	0.01500	0.02100	-29.766%	7,100	-52.857%
2023-12-21	0.03000	0.03000	0.02495	0.02990	+42.381%	300	-66.890%
2023-12-20	0.02110	0.02990	0.02100	0.02100	-30.000%	29,793	-52.857%
2023-12-18	0.02100	0.03000	0.02100	0.03000	+50.000%	36,650	-67.000%
2023-12-15	0.02800	0.03000	0.02000	0.02000	-33.333%	82,933	-50.500%
2023-12-14	0.04900	0.04900	0.01940	0.03000	+22.449%	85,193	-67.000%
2023-12-13	0.02450	0.02450	0.02450	0.02450	-18.333%	2,000	-59.592%
2023-12-12	0.03000	0.03000	0.02990	0.03000	+20.000%	2,200	-67.000%
2023-12-11	0.01840	0.02500	0.01840	0.02500	-16.667%	49,200	-60.400%
2023-12-08	0.02060	0.03000	0.02060	0.03000	0.000%	550	-67.000%
2023-12-07	0.03000	0.03000	0.01830	0.03000	+64.835%	2,600	-67.000%
2023-12-06	0.01960	0.03000	0.01820	0.01820	-39.333%	2,600	-45.604%
2023-12-04	0.03000	0.03000	0.03000	0.03000	+57.068%	100	-67.000%
2023-12-01	0.02800	0.02800	0.01910	0.01910	-36.333%	13,100	-48.168%
2023-11-30	0.03000	0.03000	0.03000	0.03000	+75.439%	100	-67.000%
2023-11-29	0.01710	0.01710	0.01710	0.01710	-43.000%	105	-42.105%
2023-11-28	0.01600	0.03000	0.01600	0.03000	-14.286%	19,990	-67.000%
2023-11-22	0.03500	0.03500	0.03500	0.03500	0.000%	100	-71.714%
2023-11-20	0.01250	0.03500	0.01250	0.03500	0.000%	1,471	-71.714%
2023-11-17	0.04900	0.04900	0.01300	0.03500	+12.903%	500	-71.714%
2023-11-15	0.03100	0.03100	0.03100	0.03100	+6.897%	9,008	-68.065%
2023-11-14	0.03100	0.03100	0.02900	0.02900	0.000%	26,680	-65.862%
2023-11-13	0.03000	0.03000	0.02900	0.02900	0.000%	39,550	-65.862%
2023-11-10	0.03000	0.03000	0.02900	0.02900	0.000%	104,120	-65.862%
2023-11-09	0.01500	0.02900	0.01500	0.02900	0.000%	67,450	-65.862%
2023-11-08	0.02900	0.02900	0.02900	0.02900	0.000%	49,650	-65.862%
2023-11-07	0.02900	0.02900	0.02500	0.02900	+16.000%	17,785	-65.862%
2023-11-06	0.02900	0.02900	0.01500	0.02500	+4.603%	10,700	-60.400%
2023-11-03	0.01000	0.02400	0.01000	0.02390	-17.586%	43,200	-58.577%
2023-11-02	0.02900	0.02900	0.02900	0.02900	+16.000%	100	-65.862%
2023-11-01	0.02500	0.02600	0.00705	0.02500	-13.793%	118,784	-60.400%
2023-10-31	0.02900	0.02900	0.02500	0.02900	+1.754%	22,715	-65.862%
2023-10-30	0.02400	0.02900	0.02000	0.02850	-1.724%	42,043	-65.263%
2023-10-27	0.02000	0.02900	0.02000	0.02900	0.000%	40,934	-65.862%
2023-10-26	0.02800	0.02900	0.02000	0.02900	0.000%	105,401	-65.862%
2023-10-25	0.02700	0.02900	0.02700	0.02900	+7.407%	123,600	-65.862%
2023-10-24	0.02200	0.02700	0.02100	0.02700	0.000%	701	-63.333%
2023-10-23	0.02700	0.02700	0.02500	0.02700	-6.897%	20,200	-63.333%
2023-10-20	0.02500	0.02900	0.02500	0.02900	0.000%	32,591	-65.862%
2023-10-19	0.02900	0.02900	0.02500	0.02900	+16.000%	28,209	-65.862%
2023-10-18	0.02500	0.02850	0.02500	0.02500	-13.793%	64,590	-60.400%
2023-10-17	0.02900	0.02900	0.02500	0.02900	-10.769%	40,250	-65.862%
2023-10-16	0.02000	0.03250	0.00260	0.03250	0.000%	108,791	-69.538%
2023-10-13	0.02620	0.03250	0.02620	0.03250	0.000%	28,568	-69.538%
2023-10-12	0.03000	0.03250	0.02500	0.03250	+8.333%	125,444	-69.538%
2023-10-11	0.03000	0.03000	0.03000	0.03000	0.000%	2,337	-67.000%
2023-10-10	0.02980	0.03000	0.02000	0.03000	+7.143%	122,858	-67.000%
2023-10-09	0.02980	0.02980	0.02800	0.02800	+21.739%	5,100	-64.643%
2023-10-06	0.02300	0.02300	0.02300	0.02300	-8.000%	22,401	-56.957%
2023-10-05	0.02500	0.02500	0.02500	0.02500	+4.167%	10,100	-60.400%
2023-10-04	0.01500	0.02500	0.01500	0.02400	0.000%	27,700	-58.750%
2023-10-03	0.02400	0.02400	0.02400	0.02400	0.000%	1,000	-58.750%
2023-10-02	0.01500	0.02400	0.01500	0.02400	0.000%	1,300	-58.750%
2023-09-29	0.02500	0.02500	0.00690	0.02400	-11.111%	255,209	-58.750%
2023-09-28	0.01690	0.02980	0.01500	0.02700	+80.000%	53,800	-63.333%
2023-09-27	0.01500	0.01500	0.01250	0.01500	0.000%	142,944	-34.000%
2023-09-25	0.01000	0.01500	0.01000	0.01500	0.000%	14,600	-34.000%
2023-09-22	0.01500	0.01500	0.01250	0.01500	0.000%	24,750	-34.000%
2023-09-21	0.01500	0.01500	0.01275	0.01500	0.000%	6,625	-34.000%
2023-09-19	0.01500	0.01500	0.01500	0.01500	0.000%	4,000	-34.000%
2023-09-18	0.01500	0.01500	0.01500	0.01500	0.000%	100	-34.000%
2023-09-15	0.01275	0.01500	0.01050	0.01500	0.000%	14,327	-34.000%
2023-09-14	0.01500	0.01500	0.01500	0.01500	0.000%	100	-34.000%
2023-09-12	0.01500	0.01500	0.01500	0.01500	+20.000%	100	-34.000%
2023-09-11	0.01000	0.01500	0.01000	0.01250	0.000%	17,925	-20.800%
2023-09-08	0.01000	0.01250	0.01000	0.01250	-16.667%	3,800	-20.800%
2023-09-07	0.01500	0.01500	0.01500	0.01500	0.000%	100	-34.000%
2023-09-06	0.01500	0.01500	0.01500	0.01500	+20.000%	100	-34.000%
2023-09-05	0.01000	0.01250	0.01000	0.01250	-16.667%	57,900	-20.800%
2023-09-01	0.01500	0.01500	0.01500	0.01500	0.000%	12,050	-34.000%
2023-08-31	0.01500	0.01500	0.01500	0.01500	0.000%	1,000	-34.000%
2023-08-30	0.01000	0.01500	0.01000	0.01500	0.000%	5,100	-34.000%
2023-08-29	0.01000	0.01500	0.01000	0.01500	0.000%	625	-34.000%
2023-08-28	0.01000	0.01500	0.01000	0.01500	0.000%	25,100	-34.000%
2023-08-24	0.01500	0.01500	0.01500	0.01500	0.000%	600	-34.000%
2023-08-23	0.01500	0.01500	0.01500	0.01500	0.000%	1,700	-34.000%
2023-08-21	0.01500	0.01500	0.00820	0.01500	0.000%	48,511	-34.000%
2023-08-18	0.02980	0.02980	0.01500	0.01500	0.000%	600	-34.000%
2023-08-17	0.02400	0.02900	0.01500	0.01500	-25.000%	55,439	-34.000%
2023-08-16	0.01590	0.02000	0.01500	0.02000	+33.333%	21,989	-50.500%
2023-08-15	0.02980	0.02980	0.01500	0.01500	0.000%	17,100	-34.000%
2023-08-14	0.01500	0.02000	0.01500	0.01500	0.000%	82,864	-34.000%
2023-08-11	0.01990	0.02000	0.01000	0.01500	+4.167%	12,800	-34.000%
2023-08-10	0.01400	0.01990	0.01340	0.01440	+20.000%	178,600	-31.250%
2023-08-09	0.01200	0.01200	0.01200	0.01200	-14.286%	500	-17.500%
2023-08-08	0.01400	0.01400	0.01400	0.01400	0.000%	100	-29.286%
2023-08-07	0.01400	0.01400	0.01400	0.01400	+16.667%	100	-29.286%
2023-08-04	0.02980	0.02980	0.01000	0.01200	0.000%	1,700	-17.500%
2023-08-03	0.01200	0.01200	0.01200	0.01200	0.000%	100	-17.500%
2023-08-02	0.01400	0.01400	0.01000	0.01200	0.000%	2,572	-17.500%
2023-08-01	0.01200	0.01200	0.01200	0.01200	-14.286%	300	-17.500%
2023-07-31	0.01400	0.01400	0.01400	0.01400	0.000%	7,000	-29.286%
2023-07-27	0.01400	0.01400	0.01400	0.01400	+40.000%	1,200	-29.286%

.dark-mode .hmmvcr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hmmvcr{ color: #333333; background-color: white; border: 2px solid #333333; }BMCSBIOTECH MEDICS INCstock OTC

BMCS
BIOTECH MEDICS INC
stock OTC