Dark

BPSR
Biotech Products Services and Research, Inc. Common Stock
stock OTC

Inactive

Nov 5, 2021

0.0600USD+22.449%(+0.0110)3,096,260

Pre-market

0.00USD-100.000%(-0.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-05	0.0600	0.0600	0.0450	0.0600	+22.449%	3,096,260	0.000%
2021-11-04	0.0490	0.0550	0.0460	0.0490	+4.255%	2,018,348	+22.449%
2021-11-03	0.0525	0.0580	0.0431	0.0470	-9.441%	9,269,488	+27.660%
2021-11-02	0.0545	0.0580	0.0513	0.0519	-4.771%	1,775,446	+15.607%
2021-11-01	0.0600	0.0620	0.0510	0.0545	-10.656%	5,996,960	+10.092%
2021-10-29	0.0550	0.0687	0.0550	0.0610	+9.910%	1,285,839	-1.639%
2021-10-28	0.0600	0.0600	0.0551	0.0555	-4.310%	791,036	+8.108%
2021-10-27	0.0590	0.0660	0.0574	0.0580	-1.361%	594,538	+3.448%
2021-10-26	0.0611	0.0690	0.0588	0.0588	-10.909%	1,489,596	+2.041%
2021-10-25	0.0535	0.0780	0.0520	0.0660	+26.923%	4,152,011	-9.091%
2021-10-22	0.0560	0.0570	0.0510	0.0520	-7.143%	1,742,049	+15.385%
2021-10-21	0.0580	0.0615	0.0560	0.0560	-2.609%	1,734,829	+7.143%
2021-10-20	0.0620	0.0700	0.0510	0.0575	-8.000%	2,351,397	+4.348%
2021-10-19	0.0551	0.0725	0.0551	0.0625	+2.459%	1,359,864	-4.000%
2021-10-18	0.0575	0.0663	0.0544	0.0610	+3.918%	2,652,991	-1.639%
2021-10-15	0.0651	0.0700	0.0552	0.0587	-13.037%	3,466,926	+2.215%
2021-10-14	0.0680	0.0700	0.0650	0.0675	-0.881%	715,110	-11.111%
2021-10-13	0.0720	0.0728	0.0657	0.0681	-5.417%	799,110	-11.894%
2021-10-12	0.0689	0.0790	0.0610	0.0720	+4.348%	983,688	-16.667%
2021-10-11	0.0666	0.0718	0.0661	0.0690	-1.429%	668,670	-13.043%
2021-10-08	0.0651	0.0700	0.0622	0.0700	+2.190%	1,341,995	-14.286%
2021-10-07	0.0700	0.0745	0.0680	0.0685	-3.657%	1,052,886	-12.409%
2021-10-06	0.0740	0.0780	0.0700	0.0711	-6.447%	1,109,493	-15.612%
2021-10-05	0.0740	0.0800	0.0740	0.0760	+1.333%	420,374	-21.053%
2021-10-04	0.0810	0.0810	0.0740	0.0750	-2.597%	863,665	-20.000%
2021-10-01	0.0810	0.0810	0.0761	0.0770	-4.938%	1,022,262	-22.078%
2021-09-30	0.0800	0.0810	0.0750	0.0810	+1.250%	874,563	-25.926%
2021-09-29	0.0799	0.0825	0.0740	0.0800	0.000%	476,407	-25.000%
2021-09-28	0.0710	0.0830	0.0710	0.0800	+4.031%	1,143,374	-25.000%
2021-09-27	0.0770	0.0850	0.0757	0.0769	-3.875%	1,616,366	-21.977%
2021-09-24	0.0840	0.0850	0.0740	0.0800	-4.762%	1,890,568	-25.000%
2021-09-23	0.0850	0.0900	0.0820	0.0840	-1.869%	1,516,862	-28.571%
2021-09-22	0.0830	0.0900	0.0830	0.0856	-3.820%	334,509	-29.907%
2021-09-21	0.0848	0.0900	0.0830	0.0890	+2.890%	361,462	-32.584%
2021-09-20	0.0900	0.0900	0.0830	0.0865	-1.816%	637,389	-30.636%
2021-09-17	0.0850	0.0905	0.0820	0.0881	-0.452%	698,374	-31.896%
2021-09-16	0.0880	0.0910	0.0850	0.0885	0.000%	450,188	-32.203%
2021-09-15	0.0860	0.0900	0.0860	0.0885	-2.747%	575,434	-32.203%
2021-09-14	0.0911	0.0940	0.0840	0.0910	-1.408%	624,848	-34.066%
2021-09-13	0.0980	0.0980	0.0911	0.0923	-5.816%	758,190	-34.995%
2021-09-10	0.0950	0.0990	0.0920	0.0980	0.000%	860,098	-38.776%
2021-09-09	0.0940	0.0980	0.0920	0.0980	-1.010%	928,271	-38.776%
2021-09-08	0.1010	0.1010	0.0951	0.0990	+4.211%	286,445	-39.394%
2021-09-07	0.0930	0.0960	0.0930	0.0950	+2.703%	1,026,803	-36.842%
2021-09-03	0.0915	0.0930	0.0900	0.0925	-0.538%	651,362	-35.135%
2021-09-02	0.0920	0.0940	0.0890	0.0930	+4.377%	879,389	-35.484%
2021-09-01	0.0860	0.0970	0.0860	0.0891	-3.676%	864,937	-32.660%
2021-08-31	0.1030	0.1030	0.0850	0.0925	-8.416%	2,253,134	-35.135%
2021-08-30	0.1000	0.1100	0.0950	0.1010	+1.610%	1,178,751	-40.594%
2021-08-27	0.0910	0.1000	0.0820	0.0994	+9.351%	2,246,452	-39.638%
2021-08-26	0.0888	0.0930	0.0860	0.0909	+2.712%	1,069,565	-33.993%
2021-08-25	0.0915	0.0920	0.0851	0.0885	-2.747%	1,032,543	-32.203%
2021-08-24	0.0940	0.0980	0.0876	0.0910	+3.292%	1,795,132	-34.066%
2021-08-23	0.0900	0.0980	0.0850	0.0881	-2.111%	1,466,271	-31.896%
2021-08-20	0.0950	0.0950	0.0820	0.0900	+2.857%	1,060,425	-33.333%
2021-08-19	0.0890	0.0890	0.0842	0.0875	-0.681%	1,743,044	-31.429%
2021-08-18	0.0960	0.0990	0.0849	0.0881	-5.371%	2,423,658	-31.896%
2021-08-17	0.1000	0.1000	0.0892	0.0931	-5.482%	1,020,076	-35.553%
2021-08-16	0.0980	0.1000	0.0950	0.0985	+13.349%	1,438,688	-39.086%
2021-08-12	0.1000	0.1000	0.0869	0.0869	-13.100%	1,498,514	-30.955%
2021-08-11	0.1000	0.1000	0.0930	0.1000	+5.263%	836,909	-40.000%
2021-08-10	0.0925	0.0990	0.0925	0.0950	+2.481%	1,249,022	-36.842%
2021-08-09	0.0950	0.0950	0.0925	0.0927	-1.905%	448,244	-35.275%
2021-08-06	0.0942	0.0985	0.0900	0.0945	+2.717%	1,197,222	-36.508%
2021-08-05	0.1030	0.1030	0.0900	0.0920	-8.821%	1,722,385	-34.783%
2021-08-04	0.0965	0.1035	0.0958	0.1009	+0.900%	2,236,047	-40.535%
2021-08-03	0.1225	0.1225	0.0990	0.1000	-3.846%	2,706,179	-40.000%
2021-08-02	0.1050	0.1150	0.1025	0.1040	+1.167%	1,689,120	-42.308%
2021-07-30	0.1030	0.1200	0.1000	0.1028	+1.281%	2,020,599	-41.634%
2021-07-29	0.1040	0.1040	0.0965	0.1015	+1.500%	1,381,498	-40.887%
2021-07-28	0.1000	0.1040	0.0990	0.1000	0.000%	1,148,773	-40.000%
2021-07-27	0.1000	0.1050	0.0980	0.1000	0.000%	1,502,952	-40.000%
2021-07-26	0.1010	0.1040	0.0980	0.1000	+0.503%	1,881,075	-40.000%
2021-07-23	0.1040	0.1089	0.0960	0.0995	-4.327%	2,519,143	-39.698%
2021-07-22	0.1200	0.1200	0.0951	0.1040	-7.556%	4,133,796	-42.308%
2021-07-21	0.1430	0.1699	0.0950	0.1125	+11.386%	24,817,590	-46.667%
2021-07-20	0.1050	0.1140	0.1000	0.1010	+1.000%	923,351	-40.594%
2021-07-19	0.1065	0.1090	0.0869	0.1000	-8.257%	2,316,778	-40.000%
2021-07-16	0.1100	0.1130	0.1000	0.1090	0.000%	1,995,652	-44.954%
2021-07-15	0.1230	0.1250	0.0950	0.1090	-13.009%	5,954,455	-44.954%
2021-07-14	0.1400	0.1438	0.1150	0.1253	-13.586%	5,371,935	-52.115%
2021-07-13	0.1478	0.1495	0.1400	0.1450	-2.291%	1,048,320	-58.621%
2021-07-12	0.1473	0.1520	0.1445	0.1484	+0.952%	940,886	-59.569%
2021-07-09	0.1488	0.1570	0.1444	0.1470	-2.000%	1,727,464	-59.184%
2021-07-06	0.1600	0.1600	0.1393	0.1500	+7.143%	2,089,125	-60.000%
2021-07-02	0.1475	0.1475	0.1380	0.1400	-4.762%	1,701,803	-57.143%
2021-07-01	0.1450	0.1500	0.1400	0.1470	+0.685%	701,467	-59.184%
2021-06-30	0.1490	0.1490	0.1380	0.1460	-2.013%	1,019,392	-58.904%
2021-06-29	0.1401	0.1600	0.1310	0.1490	+2.759%	1,410,317	-59.732%
2021-06-28	0.1490	0.1500	0.1400	0.1450	-2.685%	725,255	-58.621%
2021-06-25	0.1490	0.1560	0.1400	0.1490	+4.196%	1,055,064	-59.732%
2021-06-24	0.1350	0.1490	0.1305	0.1430	+4.000%	956,742	-58.042%
2021-06-23	0.1450	0.1450	0.1290	0.1375	+1.852%	1,454,885	-56.364%
2021-06-22	0.1440	0.1460	0.1290	0.1350	-5.594%	2,283,142	-55.556%
2021-06-21	0.1430	0.1430	0.1345	0.1430	+2.878%	1,275,209	-58.042%
2021-06-18	0.1440	0.1450	0.1320	0.1390	+1.091%	1,442,239	-56.835%
2021-06-17	0.1499	0.1499	0.1350	0.1375	-6.716%	2,609,614	-56.364%
2021-06-16	0.1670	0.1700	0.1450	0.1474	-1.799%	2,240,198	-59.294%
2021-06-15	0.1700	0.2100	0.1500	0.1501	+7.214%	7,785,518	-60.027%
2021-06-14	0.1385	0.1490	0.1350	0.1400	+3.704%	2,326,014	-57.143%
2021-06-11	0.1380	0.1465	0.1320	0.1350	-3.571%	1,751,195	-55.556%
2021-06-10	0.1540	0.1550	0.1385	0.1400	-5.660%	1,968,015	-57.143%
2021-06-09	0.1480	0.1640	0.1440	0.1484	+3.776%	3,015,417	-59.569%
2021-06-08	0.1210	0.1640	0.1210	0.1430	+10.000%	4,226,529	-58.042%
2021-06-07	0.1350	0.1350	0.1182	0.1300	-4.412%	4,723,602	-53.846%
2021-06-04	0.1425	0.1425	0.1360	0.1360	-2.857%	1,968,940	-55.882%
2021-06-03	0.1600	0.1750	0.1325	0.1400	-14.321%	5,356,251	-57.143%
2021-06-02	0.1920	0.1920	0.1600	0.1634	-6.629%	2,537,660	-63.280%
2021-06-01	0.2000	0.2000	0.1690	0.1750	-2.778%	2,298,376	-65.714%
2021-05-28	0.1790	0.1960	0.1780	0.1800	+0.727%	1,855,800	-66.667%
2021-05-27	0.2000	0.2098	0.1750	0.1787	-10.650%	2,926,374	-66.424%
2021-05-26	0.2290	0.2290	0.1900	0.2000	-10.515%	3,623,798	-70.000%
2021-05-25	0.1900	0.2360	0.1900	0.2235	+25.491%	5,720,005	-73.154%
2021-05-24	0.1880	0.2000	0.1713	0.1781	-1.602%	2,298,474	-66.311%
2021-05-21	0.1900	0.2000	0.1700	0.1810	-4.737%	3,416,885	-66.851%
2021-05-20	0.2400	0.2400	0.1800	0.1900	-6.863%	3,028,214	-68.421%
2021-05-19	0.2410	0.2779	0.1999	0.2040	-17.241%	7,074,749	-70.588%
2021-05-18	0.2100	0.2488	0.1710	0.2465	+22.637%	5,798,761	-75.659%
2021-05-17	0.2300	0.2300	0.1912	0.2010	-9.050%	4,240,630	-70.149%
2021-05-14	0.2540	0.2800	0.2210	0.2210	-10.163%	4,360,978	-72.851%
2021-05-13	0.2860	0.3050	0.2350	0.2460	-7.170%	3,512,300	-75.610%
2021-05-12	0.3200	0.3300	0.2601	0.2650	-14.516%	3,738,965	-77.358%
2021-05-11	0.3570	0.3890	0.2800	0.3100	+12.768%	13,265,470	-80.645%
2021-05-10	0.2680	0.2900	0.2300	0.2749	+9.087%	3,450,896	-78.174%
2021-05-07	0.2630	0.2720	0.2175	0.2520	+0.800%	5,037,987	-76.190%
2021-05-06	0.3000	0.3000	0.2410	0.2500	-19.303%	6,282,068	-76.000%
2021-05-05	0.3310	0.3600	0.2750	0.3098	-2.055%	7,405,663	-80.633%
2021-05-04	0.2970	0.4400	0.2901	0.3163	+26.571%	45,387,235	-81.031%
2021-05-03	0.3899	0.3899	0.2311	0.2499	-37.021%	32,410,425	-75.990%
2021-04-30	0.5650	0.5700	0.3857	0.3968	-33.311%	41,550,124	-84.879%
2021-04-29	0.4001	0.6299	0.3600	0.5950	+65.278%	79,226,333	-89.916%
2021-04-28	0.0800	0.3612	0.0590	0.3600	+636.196%	115,512,066	-83.333%
2021-04-27	0.0480	0.0507	0.0470	0.0489	+1.875%	527,992	+22.699%
2021-04-26	0.0460	0.0510	0.0460	0.0480	+4.348%	648,539	+25.000%
2021-04-23	0.0500	0.0510	0.0460	0.0460	-4.167%	1,039,473	+30.435%
2021-04-22	0.0600	0.0600	0.0460	0.0480	-15.789%	1,156,609	+25.000%
2021-04-21	0.0603	0.0850	0.0470	0.0570	+14.000%	5,007,967	+5.263%
2021-04-20	0.0500	0.0600	0.0465	0.0500	+2.249%	445,276	+20.000%
2021-04-19	0.0500	0.0600	0.0489	0.0489	-5.962%	423,853	+22.699%
2021-04-16	0.0549	0.0550	0.0490	0.0520	-5.282%	1,288,082	+15.385%
2021-04-15	0.0570	0.0640	0.0510	0.0549	-3.684%	763,853	+9.290%
2021-04-14	0.0570	0.0620	0.0570	0.0570	0.000%	895,213	+5.263%
2021-04-13	0.0547	0.0600	0.0525	0.0570	+3.636%	1,111,197	+5.263%
2021-04-12	0.0585	0.0600	0.0550	0.0550	-5.983%	617,460	+9.091%
2021-04-09	0.0600	0.0640	0.0585	0.0585	-2.500%	349,395	+2.564%
2021-04-08	0.0620	0.0630	0.0600	0.0600	-3.226%	382,273	0.000%
2021-04-07	0.0590	0.0630	0.0580	0.0620	-4.615%	540,874	-3.226%
2021-04-06	0.0625	0.0650	0.0625	0.0650	-1.515%	72,450	-7.692%
2021-04-05	0.0700	0.0700	0.0625	0.0660	-5.579%	434,664	-9.091%
2021-04-01	0.0680	0.0700	0.0628	0.0699	+11.306%	576,908	-14.163%
2021-03-31	0.0590	0.0680	0.0569	0.0628	+9.599%	369,959	-4.459%
2021-03-30	0.0610	0.0640	0.0559	0.0573	-6.678%	499,271	+4.712%
2021-03-29	0.0750	0.0750	0.0610	0.0614	-2.540%	337,629	-2.280%
2021-03-26	0.0619	0.0660	0.0552	0.0630	+12.500%	784,245	-4.762%
2021-03-25	0.0635	0.0685	0.0552	0.0560	-11.950%	1,252,513	+7.143%
2021-03-24	0.0790	0.0894	0.0600	0.0636	-20.500%	4,576,157	-5.660%
2021-03-23	0.0725	0.1900	0.0655	0.0800	+23.077%	19,931,631	-25.000%
2021-03-22	0.0700	0.0709	0.0570	0.0650	-7.143%	868,200	-7.692%
2021-03-19	0.0600	0.0700	0.0600	0.0700	+1.449%	1,682,899	-14.286%
2021-03-18	0.0800	0.0800	0.0600	0.0690	-1.429%	299,174	-13.043%
2021-03-17	0.0750	0.0750	0.0695	0.0700	0.000%	379,244	-14.286%
2021-03-16	0.0700	0.0700	0.0695	0.0700	+0.575%	168,079	-14.286%
2021-03-15	0.0870	0.0870	0.0650	0.0696	-18.021%	1,031,211	-13.793%
2021-03-12	0.0900	0.0900	0.0700	0.0849	-2.301%	572,297	-29.329%
2021-03-11	0.0750	0.0900	0.0750	0.0869	+16.021%	742,830	-30.955%
2021-03-10	0.0850	0.0850	0.0700	0.0749	+19.649%	128,501	-19.893%
2021-03-09	0.0690	0.0830	0.0626	0.0626	-10.571%	289,762	-4.153%
2021-03-08	0.0830	0.0830	0.0680	0.0700	0.000%	192,276	-14.286%
2021-03-05	0.0777	0.0800	0.0600	0.0700	-6.667%	728,744	-14.286%
2021-03-04	0.0798	0.0800	0.0580	0.0750	-6.015%	601,443	-20.000%
2021-03-03	0.0800	0.0800	0.0680	0.0798	+14.000%	329,803	-24.812%
2021-03-02	0.0752	0.0809	0.0700	0.0700	-6.667%	657,357	-14.286%
2021-03-01	0.0900	0.0900	0.0740	0.0750	-10.180%	348,721	-20.000%
2021-02-26	0.0830	0.0855	0.0750	0.0835	-2.339%	319,998	-28.144%
2021-02-25	0.0892	0.0990	0.0810	0.0855	-2.730%	489,045	-29.825%
2021-02-24	0.0815	0.0900	0.0730	0.0879	+9.875%	1,028,698	-31.741%
2021-02-23	0.0878	0.0930	0.0800	0.0800	-4.762%	1,390,981	-25.000%
2021-02-22	0.0920	0.0920	0.0810	0.0840	-8.696%	550,556	-28.571%
2021-02-19	0.1030	0.1030	0.0900	0.0920	+2.222%	401,295	-34.783%
2021-02-18	0.1000	0.1000	0.0888	0.0900	-8.069%	372,797	-33.333%
2021-02-17	0.1000	0.1000	0.0850	0.0979	+5.269%	284,226	-38.713%
2021-02-16	0.1050	0.1080	0.0855	0.0930	-2.002%	364,222	-35.484%
2021-02-12	0.1000	0.1100	0.0810	0.0949	-5.100%	861,867	-36.776%
2021-02-11	0.1200	0.1200	0.1000	0.1000	-6.977%	465,901	-40.000%
2021-02-10	0.1190	0.1200	0.1000	0.1075	-9.664%	443,102	-44.186%
2021-02-09	0.1200	0.1400	0.1110	0.1190	+3.478%	1,018,076	-49.580%
2021-02-08	0.0930	0.1200	0.0801	0.1150	+31.429%	854,897	-47.826%
2021-02-05	0.0900	0.0950	0.0801	0.0875	+2.941%	428,868	-31.429%
2021-02-04	0.0950	0.0970	0.0800	0.0850	+1.190%	939,963	-29.412%
2021-02-03	0.0900	0.1000	0.0805	0.0840	-6.667%	723,730	-28.571%
2021-02-02	0.0990	0.1000	0.0805	0.0900	-5.263%	424,929	-33.333%
2021-02-01	0.0800	0.0950	0.0800	0.0950	+7.955%	416,100	-36.842%
2021-01-29	0.0995	0.1100	0.0800	0.0880	-11.111%	1,257,248	-31.818%
2021-01-28	0.1200	0.1400	0.0900	0.0990	+15.116%	1,420,641	-39.394%
2021-01-27	0.1000	0.1000	0.0860	0.0860	-8.413%	467,887	-30.233%
2021-01-26	0.1000	0.1000	0.0810	0.0939	+7.931%	827,361	-36.102%
2021-01-25	0.0870	0.1000	0.0800	0.0870	-2.902%	667,272	-31.034%
2021-01-22	0.0815	0.1145	0.0800	0.0896	-2.609%	790,369	-33.036%
2021-01-21	0.1000	0.1000	0.0810	0.0920	-3.158%	671,786	-34.783%
2021-01-20	0.1000	0.1055	0.0859	0.0950	-1.961%	728,657	-36.842%
2021-01-19	0.0910	0.1050	0.0900	0.0969	+5.326%	814,075	-38.080%
2021-01-15	0.1000	0.1100	0.0910	0.0920	-9.804%	719,755	-34.783%
2021-01-14	0.1025	0.1150	0.0950	0.1020	-2.857%	890,598	-41.176%
2021-01-13	0.1100	0.1200	0.1024	0.1050	-4.545%	635,039	-42.857%
2021-01-12	0.1160	0.1160	0.1000	0.1100	-5.983%	1,052,223	-45.455%
2021-01-11	0.1245	0.1299	0.1100	0.1170	-1.349%	917,510	-48.718%
2021-01-08	0.1200	0.1250	0.1150	0.1186	-4.200%	1,128,521	-49.410%
2021-01-07	0.1400	0.1400	0.1190	0.1238	-8.296%	735,036	-51.535%
2021-01-06	0.1410	0.1600	0.1260	0.1350	-14.013%	1,004,453	-55.556%
2021-01-05	0.1700	0.1700	0.1450	0.1570	+1.948%	241,963	-61.783%
2021-01-04	0.1750	0.1750	0.1475	0.1540	-12.000%	591,327	-61.039%
2020-12-31	0.1600	0.1750	0.1500	0.1750	+12.179%	479,857	-65.714%
2020-12-30	0.1700	0.1795	0.1560	0.1560	-8.235%	395,647	-61.538%
2020-12-29	0.2200	0.2200	0.1600	0.1700	-15.000%	715,129	-64.706%
2020-12-28	0.1950	0.2700	0.1900	0.2000	+5.263%	1,184,628	-70.000%
2020-12-24	0.1600	0.1900	0.1590	0.1900	+19.497%	493,069	-68.421%
2020-12-23	0.1300	0.1650	0.1240	0.1590	+24.902%	574,668	-62.264%
2020-12-22	0.1400	0.1400	0.1200	0.1273	+6.083%	356,108	-52.867%
2020-12-21	0.1470	0.1470	0.1200	0.1200	-9.091%	560,857	-50.000%
2020-12-18	0.1350	0.1500	0.1320	0.1320	-5.714%	151,085	-54.545%
2020-12-17	0.1500	0.1500	0.1300	0.1400	+1.744%	189,292	-57.143%
2020-12-16	0.1386	0.1580	0.1372	0.1376	+0.218%	205,690	-56.395%
2020-12-15	0.1350	0.1600	0.1350	0.1373	-9.671%	184,247	-56.300%
2020-12-14	0.1365	0.1520	0.1250	0.1520	+16.923%	383,588	-60.526%
2020-12-11	0.1324	0.1580	0.1250	0.1300	+5.691%	625,923	-53.846%
2020-12-10	0.1190	0.1549	0.1190	0.1230	-1.600%	118,664	-51.220%
2020-12-09	0.1110	0.1400	0.1110	0.1250	-3.846%	220,317	-52.000%
2020-12-08	0.1100	0.1348	0.1100	0.1300	+8.333%	46,280	-53.846%
2020-12-07	0.1300	0.1424	0.1050	0.1200	-4.000%	137,231	-50.000%
2020-12-04	0.1350	0.1357	0.1210	0.1250	-7.407%	216,907	-52.000%
2020-12-03	0.1370	0.1500	0.1210	0.1350	+6.719%	187,692	-55.556%
2020-12-02	0.1210	0.1369	0.1210	0.1265	+5.417%	79,933	-52.569%
2020-12-01	0.1495	0.1495	0.1200	0.1200	-4.000%	83,952	-50.000%
2020-11-30	0.1400	0.1495	0.1250	0.1250	-3.846%	220,976	-52.000%
2020-11-27	0.1300	0.1450	0.1113	0.1300	+5.691%	197,005	-53.846%
2020-11-25	0.1300	0.1400	0.1200	0.1230	-5.385%	220,947	-51.220%
2020-11-24	0.1595	0.1595	0.1250	0.1300	-7.801%	856,924	-53.846%
2020-11-23	0.1365	0.1595	0.1365	0.1410	-11.599%	53,900	-57.447%
2020-11-20	0.1285	0.1600	0.1285	0.1595	+12.324%	45,465	-62.382%
2020-11-19	0.1575	0.1600	0.1420	0.1420	-5.333%	72,212	-57.746%
2020-11-18	0.1375	0.1550	0.1250	0.1500	+7.219%	148,138	-60.000%
2020-11-17	0.1270	0.1500	0.1270	0.1399	-6.733%	206,239	-57.112%
2020-11-16	0.1070	0.1600	0.1070	0.1500	+36.364%	247,377	-60.000%
2020-11-13	0.1090	0.1200	0.1090	0.1100	-7.485%	260,160	-45.455%
2020-11-12	0.1125	0.1195	0.1125	0.1189	+8.189%	73,724	-49.537%
2020-11-11	0.1100	0.1150	0.1090	0.1099	-0.091%	411,404	-45.405%
2020-11-10	0.1090	0.1275	0.1090	0.1100	-9.316%	210,359	-45.455%
2020-11-09	0.1275	0.1590	0.1100	0.1213	-2.960%	314,875	-50.536%
2020-11-06	0.1300	0.1300	0.1090	0.1250	-3.846%	310,161	-52.000%
2020-11-05	0.1525	0.1525	0.1258	0.1300	-14.754%	231,358	-53.846%
2020-11-04	0.1350	0.1594	0.1350	0.1525	+5.172%	347,200	-60.656%
2020-11-03	0.1498	0.1650	0.1310	0.1450	+0.069%	184,460	-58.621%
2020-11-02	0.1700	0.1700	0.1310	0.1449	-11.646%	608,194	-58.592%
2020-10-30	0.1818	0.1835	0.1560	0.1640	-6.286%	214,362	-63.415%
2020-10-29	0.1560	0.1800	0.1560	0.1750	+2.941%	100,869	-65.714%
2020-10-28	0.1600	0.1700	0.1560	0.1700	+6.316%	56,547	-64.706%
2020-10-27	0.1450	0.1725	0.1450	0.1599	+5.894%	252,252	-62.477%
2020-10-26	0.1750	0.1795	0.1460	0.1510	-13.714%	599,131	-60.265%
2020-10-23	0.1700	0.1850	0.1610	0.1750	+2.941%	307,975	-65.714%
2020-10-22	0.1620	0.1850	0.1615	0.1700	-0.585%	273,212	-64.706%
2020-10-21	0.1725	0.1980	0.1500	0.1710	-5.733%	682,561	-64.912%
2020-10-20	0.2110	0.2110	0.1750	0.1814	-4.777%	533,201	-66.924%
2020-10-19	0.2100	0.2150	0.1820	0.1905	-8.413%	438,404	-68.504%
2020-10-16	0.1994	0.2290	0.1900	0.2080	+14.727%	935,999	-71.154%
2020-10-15	0.2300	0.2400	0.1801	0.1813	-24.458%	931,235	-66.906%
2020-10-14	0.2600	0.2685	0.2360	0.2400	-9.434%	482,882	-75.000%
2020-10-13	0.2650	0.2734	0.2600	0.2650	-1.852%	359,975	-77.358%
2020-10-12	0.2900	0.2900	0.2650	0.2700	-3.571%	375,186	-77.778%
2020-10-09	0.2676	0.2900	0.2676	0.2800	+3.704%	147,090	-78.571%
2020-10-08	0.2700	0.2795	0.2695	0.2700	-0.369%	171,814	-77.778%
2020-10-07	0.2800	0.2800	0.2675	0.2710	-1.812%	99,572	-77.860%
2020-10-06	0.2745	0.2820	0.2745	0.2760	-0.719%	139,335	-78.261%
2020-10-05	0.2800	0.3080	0.2702	0.2780	-4.138%	186,412	-78.417%
2020-10-02	0.2840	0.3000	0.2651	0.2900	+8.371%	451,489	-79.310%
2020-10-01	0.2790	0.2800	0.2500	0.2676	+2.923%	365,690	-77.578%
2020-09-30	0.2770	0.2850	0.2500	0.2600	-5.455%	481,112	-76.923%
2020-09-29	0.2870	0.3200	0.2650	0.2750	+6.589%	961,687	-78.182%
2020-09-28	0.2601	0.2870	0.2500	0.2580	-4.089%	439,639	-76.744%
2020-09-25	0.2881	0.2890	0.2600	0.2690	-6.630%	750,404	-77.695%
2020-09-24	0.2800	0.2881	0.2720	0.2881	+1.802%	114,569	-79.174%
2020-09-23	0.3299	0.3700	0.2830	0.2830	-10.866%	559,383	-78.799%
2020-09-22	0.2650	0.3490	0.2500	0.3175	+17.593%	943,874	-81.102%
2020-09-21	0.2531	0.3050	0.2400	0.2700	-3.571%	639,111	-77.778%
2020-09-18	0.2520	0.2900	0.2400	0.2800	+3.704%	680,188	-78.571%
2020-09-17	0.3000	0.3000	0.2600	0.2700	-7.089%	530,773	-77.778%
2020-09-16	0.3400	0.3400	0.2800	0.2906	-14.529%	511,923	-79.353%
2020-09-15	0.3350	0.3500	0.3100	0.3400	+0.029%	441,172	-82.353%
2020-09-14	0.3300	0.3400	0.3150	0.3399	+6.219%	512,558	-82.348%
2020-09-11	0.2963	0.3285	0.2700	0.3200	+8.844%	714,511	-81.250%
2020-09-10	0.2710	0.2989	0.2710	0.2940	+3.122%	186,081	-79.592%
2020-09-09	0.2795	0.3225	0.2650	0.2851	+2.004%	318,341	-78.955%
2020-09-08	0.3000	0.3050	0.2605	0.2795	-0.179%	494,202	-78.533%
2020-09-04	0.2920	0.3100	0.2705	0.2800	-4.110%	477,079	-78.571%
2020-09-03	0.3139	0.3139	0.2780	0.2920	-2.667%	593,831	-79.452%
2020-09-02	0.2715	0.3400	0.2650	0.3000	+12.360%	784,188	-80.000%
2020-09-01	0.2600	0.2715	0.2500	0.2670	-1.657%	400,576	-77.528%
2020-08-31	0.2665	0.3000	0.2500	0.2715	-3.894%	779,563	-77.901%
2020-08-28	0.2505	0.2993	0.2500	0.2825	+12.550%	520,653	-78.761%
2020-08-27	0.2900	0.2900	0.2400	0.2510	-10.357%	745,433	-76.096%
2020-08-26	0.3330	0.3330	0.2450	0.2800	-6.667%	1,058,409	-78.571%
2020-08-25	0.3000	0.3100	0.2175	0.3000	+4.493%	2,495,128	-80.000%
2020-08-24	0.4600	0.5200	0.2670	0.2871	-36.200%	5,929,901	-79.101%
2020-08-21	0.2400	0.4500	0.2375	0.4500	+89.076%	3,277,274	-86.667%
2020-08-20	0.2390	0.2490	0.2151	0.2380	+8.182%	1,314,519	-74.790%
2020-08-19	0.2349	0.2489	0.2020	0.2200	0.000%	1,421,524	-72.727%
2020-08-18	0.2000	0.2489	0.1930	0.2200	+22.768%	3,201,107	-72.727%
2020-08-17	0.1800	0.2050	0.1500	0.1792	+40.000%	2,734,756	-66.518%
2020-08-14	0.1460	0.1460	0.1084	0.1280	-5.185%	625,855	-53.125%
2020-08-13	0.1250	0.1520	0.1070	0.1350	+7.741%	1,025,836	-55.556%
2020-08-12	0.1450	0.1600	0.1211	0.1253	-12.986%	444,995	-52.115%
2020-08-11	0.1300	0.1490	0.1110	0.1440	+18.033%	1,000,753	-58.333%
2020-08-10	0.1451	0.2080	0.1220	0.1220	-17.007%	2,795,598	-50.820%
2020-08-07	0.2213	0.3000	0.1360	0.1470	-14.035%	11,494,155	-59.184%
2020-08-06	0.0800	0.1795	0.0700	0.1710	+327.500%	13,899,180	-64.912%
2020-08-05	0.0478	0.0478	0.0390	0.0400	+6.667%	87,742	+50.000%
2020-08-04	0.0448	0.0449	0.0375	0.0375	+7.143%	268,327	+60.000%
2020-08-03	0.0510	0.0510	0.0350	0.0350	-30.000%	1,123,939	+71.429%
2020-07-31	0.0500	0.0532	0.0400	0.0500	-4.215%	785,588	+20.000%
2020-07-30	0.0490	0.0690	0.0489	0.0522	+6.531%	443,320	+14.943%
2020-07-29	0.0580	0.0700	0.0490	0.0490	+4.255%	584,049	+22.449%
2020-07-28	0.0476	0.0513	0.0470	0.0470	-3.885%	236,581	+27.660%
2020-07-27	0.0400	0.0513	0.0400	0.0489	+6.304%	383,924	+22.699%
2020-07-24	0.0500	0.0500	0.0440	0.0460	+2.222%	238,318	+30.435%
2020-07-23	0.0474	0.0500	0.0430	0.0450	-8.163%	424,784	+33.333%
2020-07-22	0.0570	0.0600	0.0455	0.0490	-14.035%	736,683	+22.449%
2020-07-21	0.0700	0.0700	0.0430	0.0570	+34.752%	1,344,551	+5.263%
2020-07-20	0.0450	0.0519	0.0400	0.0423	-9.032%	281,572	+41.844%
2020-07-17	0.0550	0.0650	0.0465	0.0465	-15.455%	133,031	+29.032%
2020-07-16	0.0700	0.0700	0.0535	0.0550	-16.667%	261,536	+9.091%
2020-07-15	0.0690	0.0700	0.0600	0.0660	+10.000%	130,781	-9.091%
2020-07-14	0.0425	0.0650	0.0425	0.0600	+44.578%	268,885	0.000%
2020-07-13	0.0425	0.0425	0.0415	0.0415	-2.353%	7,175	+44.578%
2020-07-10	0.0423	0.0499	0.0414	0.0425	0.000%	261,055	+41.176%
2020-07-09	0.0500	0.0500	0.0420	0.0425	-11.458%	270,839	+41.176%
2020-07-08	0.0500	0.0500	0.0480	0.0480	-4.000%	27,000	+25.000%
2020-07-07	0.0550	0.0550	0.0480	0.0500	-3.846%	24,396	+20.000%
2020-07-06	0.0490	0.0520	0.0490	0.0520	+4.000%	82,328	+15.385%
2020-07-02	0.0490	0.0500	0.0490	0.0500	0.000%	38,486	+20.000%
2020-07-01	0.0500	0.0500	0.0480	0.0500	+4.167%	229,639	+20.000%
2020-06-30	0.0750	0.0750	0.0480	0.0480	-13.514%	338,608	+25.000%
2020-06-29	0.0500	0.0555	0.0500	0.0555	+11.000%	48,988	+8.108%
2020-06-26	0.0690	0.0780	0.0500	0.0500	-21.260%	617,099	+20.000%
2020-06-25	0.0540	0.0648	0.0500	0.0635	+41.111%	263,197	-5.512%
2020-06-24	0.0496	0.0509	0.0450	0.0450	-10.000%	269,906	+33.333%
2020-06-23	0.0520	0.0540	0.0500	0.0500	-3.846%	300,501	+20.000%
2020-06-22	0.0510	0.0550	0.0501	0.0520	-1.887%	134,202	+15.385%
2020-06-19	0.0595	0.0595	0.0510	0.0530	-1.852%	96,100	+13.208%
2020-06-18	0.0540	0.0570	0.0530	0.0540	-5.263%	136,929	+11.111%
2020-06-17	0.0600	0.0600	0.0540	0.0570	-12.308%	376,096	+5.263%
2020-06-16	0.0819	0.0819	0.0550	0.0650	0.000%	342,760	-7.692%
2020-06-15	0.0650	0.0650	0.0650	0.0650	0.000%	20,600	-7.692%
2020-06-12	0.0819	0.0819	0.0650	0.0650	-18.750%	100,170	-7.692%
2020-06-11	0.0819	0.0819	0.0650	0.0800	+30.506%	182,310	-25.000%
2020-06-10	0.0550	0.0850	0.0550	0.0613	-5.692%	362,175	-2.121%
2020-06-09	0.0530	0.0700	0.0530	0.0650	+8.333%	429,784	-7.692%
2020-06-08	0.0888	0.0888	0.0600	0.0600	-10.448%	544,951	0.000%
2020-06-05	0.0652	0.0749	0.0652	0.0670	+2.290%	533,370	-10.448%
2020-06-04	0.0688	0.0799	0.0635	0.0655	-9.028%	173,075	-8.397%
2020-06-03	0.0800	0.0800	0.0651	0.0720	-10.000%	333,436	-16.667%
2020-06-02	0.0901	0.1040	0.0570	0.0800	-11.111%	1,132,733	-25.000%
2020-06-01	0.1190	0.1190	0.0850	0.0900	+5.882%	371,267	-33.333%
2020-05-29	0.1200	0.1250	0.0735	0.0850	-26.087%	1,132,352	-29.412%
2020-05-28	0.1690	0.1890	0.1060	0.1150	-26.282%	930,424	-47.826%
2020-05-27	0.1390	0.1950	0.1210	0.1560	+41.818%	1,868,723	-61.538%
2020-05-26	0.1500	0.1500	0.0711	0.1100	-22.807%	2,519,396	-45.455%
2020-05-22	0.2601	0.2740	0.1320	0.1425	-43.853%	2,777,910	-57.895%
2020-05-21	0.0800	0.2890	0.0760	0.2538	+267.826%	4,438,524	-76.359%
2020-05-20	0.0660	0.0800	0.0530	0.0690	+7.813%	585,725	-13.043%
2020-05-19	0.0600	0.0800	0.0449	0.0640	+56.098%	1,139,416	-6.250%
2020-05-18	0.0600	0.0600	0.0400	0.0410	+2.500%	249,274	+46.341%

.dark-mode .Jp2Br0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jp2Br0{ color: #333333; background-color: white; border: 2px solid #333333; }BPSRBiotech Products Services and Research, Inc. Common Stockstock OTC

BPSR
Biotech Products Services and Research, Inc. Common Stock
stock OTC