Dark

BSRC
BioSolar, Inc. Common Stock
stock OTC

Inactive

Apr 29, 2021

0.0500USD+9.170%(+0.0042)41,494,986

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
2021-04-29	0.047300	0.0569	0.043500	0.050000	+9.170%	41,494,986	0.000%
2021-04-28	0.045700	0.0500	0.044700	0.045800	+0.219%	4,029,165	+9.170%
2021-04-27	0.049000	0.0500	0.045000	0.045700	-3.789%	4,013,007	+9.409%
2021-04-26	0.049700	0.0540	0.042500	0.047500	+8.945%	6,247,330	+5.263%
2021-04-23	0.048200	0.0542	0.041500	0.043600	+1.395%	4,986,124	+14.679%
2021-04-22	0.044000	0.0470	0.042500	0.043000	0.000%	9,903,506	+16.279%
2021-04-21	0.040100	0.0430	0.038500	0.043000	+8.040%	10,612,686	+16.279%
2021-04-20	0.040500	0.0500	0.039500	0.039800	-1.485%	5,454,064	+25.628%
2021-04-19	0.041000	0.0440	0.040000	0.040400	-1.463%	3,352,709	+23.762%
2021-04-16	0.041900	0.0500	0.040000	0.041000	+0.244%	6,888,988	+21.951%
2021-04-15	0.041000	0.0457	0.040000	0.040900	-6.834%	4,301,571	+22.249%
2021-04-14	0.042100	0.0520	0.040500	0.043900	+4.524%	7,996,813	+13.895%
2021-04-13	0.044200	0.0442	0.040000	0.042000	-2.552%	5,476,294	+19.048%
2021-04-12	0.044300	0.0490	0.041500	0.043100	-3.146%	8,077,183	+16.009%
2021-04-09	0.050000	0.0500	0.043000	0.044500	-3.261%	9,904,038	+12.360%
2021-04-08	0.050000	0.0500	0.044200	0.046000	-8.000%	7,432,692	+8.696%
2021-04-07	0.050000	0.0570	0.047000	0.050000	-1.961%	6,631,650	0.000%
2021-04-06	0.057000	0.0570	0.049100	0.051000	-2.857%	6,485,949	-1.961%
2021-04-05	0.057000	0.0590	0.047000	0.052500	-7.895%	9,144,769	-4.762%
2021-04-01	0.056100	0.0600	0.053000	0.057000	+3.074%	12,326,196	-12.281%
2021-03-31	0.045700	0.0595	0.045700	0.055300	+9.940%	7,285,830	-9.584%
2021-03-30	0.058500	0.0600	0.047000	0.050300	-13.870%	8,631,259	-0.596%
2021-03-29	0.044800	0.0620	0.040300	0.058400	+42.439%	11,177,219	-14.384%
2021-03-26	0.043500	0.0500	0.035000	0.041000	-7.240%	17,795,127	+21.951%
2021-03-25	0.045700	0.0512	0.040100	0.044200	-5.957%	12,560,152	+13.122%
2021-03-24	0.055700	0.0557	0.042300	0.047000	-12.150%	8,640,491	+6.383%
2021-03-23	0.056800	0.0579	0.052000	0.053500	-6.957%	6,809,861	-6.542%
2021-03-22	0.059900	0.0599	0.055000	0.057500	-0.862%	6,078,219	-13.043%
2021-03-19	0.059000	0.0600	0.055500	0.058000	+1.754%	3,028,027	-13.793%
2021-03-18	0.066900	0.0669	0.055000	0.057000	-14.798%	11,257,738	-12.281%
2021-03-17	0.068000	0.0680	0.061000	0.066900	+4.859%	4,257,447	-25.262%
2021-03-16	0.069000	0.0690	0.060500	0.063800	-3.333%	5,741,753	-21.630%
2021-03-15	0.074000	0.0750	0.057700	0.066000	-8.333%	9,732,943	-24.242%
2021-03-12	0.071000	0.0750	0.065100	0.072000	+0.840%	5,157,377	-30.556%
2021-03-11	0.065000	0.0790	0.064500	0.071400	+7.855%	8,948,735	-29.972%
2021-03-10	0.078500	0.0800	0.061000	0.066200	-11.733%	18,192,899	-24.471%
2021-03-09	0.045000	0.0785	0.042000	0.075000	+78.571%	39,775,106	-33.333%
2021-03-08	0.045500	0.0495	0.041000	0.042000	-6.250%	44,677,080	+19.048%
2021-03-05	0.053500	0.0535	0.040600	0.044800	-14.667%	19,858,744	+11.607%
2021-03-04	0.067000	0.0680	0.049000	0.052500	-11.616%	12,785,110	-4.762%
2021-03-03	0.078100	0.0809	0.059000	0.059400	-21.842%	19,355,761	-15.825%
2021-03-02	0.081500	0.0880	0.075000	0.076000	+0.132%	11,939,372	-34.211%
2021-03-01	0.082300	0.0849	0.072000	0.075900	-5.714%	7,258,735	-34.124%
2021-02-26	0.087000	0.0870	0.065000	0.080500	-4.167%	8,410,445	-37.888%
2021-02-25	0.090000	0.1035	0.080100	0.084000	-1.176%	4,462,807	-40.476%
2021-02-24	0.085000	0.0900	0.080000	0.085000	+3.659%	5,983,256	-41.176%
2021-02-23	0.080000	0.0870	0.063000	0.082000	-6.818%	12,940,237	-39.024%
2021-02-22	0.100000	0.1000	0.087000	0.088000	-12.000%	10,034,630	-43.182%
2021-02-19	0.095300	0.1050	0.090000	0.100000	+9.890%	18,479,138	-50.000%
2021-02-18	0.107900	0.1149	0.089500	0.091000	-14.953%	17,368,069	-45.055%
2021-02-17	0.109800	0.1200	0.103000	0.107000	-0.926%	12,569,534	-53.271%
2021-02-16	0.119000	0.1300	0.105000	0.108000	-6.087%	13,774,805	-53.704%
2021-02-12	0.126000	0.1280	0.108100	0.115000	-8.000%	10,963,469	-56.522%
2021-02-11	0.140000	0.1480	0.105100	0.125000	-10.714%	11,976,318	-60.000%
2021-02-10	0.148300	0.1500	0.125000	0.140000	-5.597%	16,821,881	-64.286%
2021-02-09	0.169600	0.1750	0.145000	0.148300	-4.323%	15,459,661	-66.285%
2021-02-08	0.172600	0.1795	0.151000	0.155000	+3.471%	23,923,629	-67.742%
2021-02-05	0.157500	0.1600	0.142000	0.149800	+5.866%	22,822,029	-66.622%
2021-02-04	0.113500	0.1550	0.108000	0.141500	+21.459%	30,859,700	-64.664%
2021-02-03	0.104100	0.1165	0.101000	0.116500	+7.870%	10,170,948	-57.082%
2021-02-02	0.109000	0.1195	0.100600	0.108000	-1.818%	10,034,312	-53.704%
2021-02-01	0.112000	0.1190	0.102500	0.110000	-2.998%	9,667,375	-54.545%
2021-01-29	0.121000	0.1300	0.105000	0.113400	-10.497%	9,734,131	-55.908%
2021-01-28	0.129500	0.1350	0.105000	0.126700	-4.377%	10,689,919	-60.537%
2021-01-27	0.120100	0.1499	0.103900	0.132500	+10.325%	15,208,598	-62.264%
2021-01-26	0.128000	0.1280	0.100000	0.120100	-6.025%	19,556,704	-58.368%
2021-01-25	0.131000	0.1350	0.100000	0.127800	-6.715%	20,469,125	-60.876%
2021-01-22	0.150000	0.1500	0.130000	0.137000	-6.164%	8,616,366	-63.504%
2021-01-21	0.159900	0.1599	0.111000	0.146000	-5.928%	19,311,905	-65.753%
2021-01-20	0.175000	0.1750	0.142000	0.155200	-2.939%	14,550,700	-67.784%
2021-01-19	0.165000	0.1750	0.145000	0.159900	+12.606%	21,758,792	-68.730%
2021-01-15	0.160000	0.1730	0.121000	0.142000	-10.523%	38,164,376	-64.789%
2021-01-14	0.105000	0.1840	0.105000	0.158700	+51.287%	83,515,798	-68.494%
2021-01-13	0.072000	0.1100	0.070000	0.104900	+51.371%	40,507,596	-52.336%
2021-01-12	0.072000	0.0720	0.064900	0.069300	+7.110%	9,212,463	-27.850%
2021-01-11	0.070000	0.0720	0.060000	0.064700	+1.094%	13,815,750	-22.720%
2021-01-08	0.046600	0.0725	0.045100	0.064000	+35.593%	23,611,578	-21.875%
2021-01-07	0.053300	0.0549	0.041300	0.047200	-12.430%	27,207,859	+5.932%
2021-01-06	0.061000	0.0610	0.050000	0.053900	-5.934%	21,108,653	-7.236%
2021-01-05	0.059500	0.0630	0.053300	0.057300	+0.526%	8,177,193	-12.740%
2021-01-04	0.085000	0.0850	0.052500	0.057000	-8.360%	17,619,340	-12.281%
2020-12-31	0.074900	0.0749	0.055100	0.062200	-9.855%	11,962,442	-19.614%
2020-12-30	0.074000	0.0800	0.051000	0.069000	-6.757%	19,788,266	-27.536%
2020-12-29	0.077500	0.1010	0.067000	0.074000	-1.070%	40,959,244	-32.432%
2020-12-28	0.042500	0.0920	0.040000	0.074800	+83.333%	84,502,040	-33.155%
2020-12-24	0.040700	0.0410	0.035000	0.040800	+2.513%	14,745,248	+22.549%
2020-12-23	0.047500	0.0475	0.036000	0.039800	-7.442%	16,881,719	+25.628%
2020-12-22	0.050100	0.0540	0.035000	0.043000	-13.828%	51,453,646	+16.279%
2020-12-21	0.030000	0.0523	0.030000	0.049900	+63.607%	39,267,799	+0.200%
2020-12-18	0.043000	0.0430	0.029600	0.030500	-17.344%	22,358,006	+63.934%
2020-12-17	0.031500	0.0480	0.026100	0.036900	+29.474%	100,646,199	+35.501%
2020-12-16	0.016600	0.0328	0.016600	0.028500	+73.780%	86,569,539	+75.439%
2020-12-15	0.012400	0.0177	0.012400	0.016400	+5.806%	17,609,010	+204.878%
2020-12-14	0.015400	0.0185	0.015200	0.015500	+7.639%	27,431,403	+222.581%
2020-12-11	0.013900	0.0159	0.012500	0.014400	+2.857%	5,630,014	+247.222%
2020-12-10	0.012900	0.0145	0.012500	0.014000	+10.236%	6,780,791	+257.143%
2020-12-09	0.012000	0.0140	0.012000	0.012700	+6.723%	5,221,974	+293.701%
2020-12-08	0.012600	0.0130	0.011500	0.011900	-2.459%	7,255,873	+320.168%
2020-12-07	0.014500	0.0155	0.010800	0.012200	-14.085%	14,928,905	+309.836%
2020-12-04	0.013400	0.0145	0.011500	0.014200	+1.429%	8,052,544	+252.113%
2020-12-03	0.017900	0.0180	0.011600	0.014000	-21.788%	23,766,252	+257.143%
2020-12-02	0.022000	0.0230	0.017000	0.017900	-13.942%	11,193,577	+179.330%
2020-12-01	0.013000	0.0240	0.013000	0.020800	+66.400%	71,060,523	+140.385%
2020-11-30	0.011000	0.0137	0.008600	0.012500	+38.889%	24,656,247	+300.000%
2020-11-27	0.009200	0.0100	0.008550	0.009000	0.000%	2,541,029	+455.556%
2020-11-25	0.009900	0.0099	0.008000	0.009000	-5.263%	3,377,969	+455.556%
2020-11-24	0.012000	0.0132	0.007900	0.009500	-13.636%	10,209,651	+426.316%
2020-11-23	0.008900	0.0125	0.007600	0.011000	+23.596%	13,587,175	+354.545%
2020-11-20	0.007000	0.0110	0.007000	0.008900	+27.143%	15,418,326	+461.798%
2020-11-19	0.006500	0.0070	0.006500	0.007000	+3.704%	1,394,879	+614.286%
2020-11-18	0.006400	0.0072	0.006400	0.006750	-3.571%	1,001,517	+640.741%
2020-11-17	0.006900	0.0078	0.006400	0.007000	+1.449%	792,130	+614.286%
2020-11-16	0.006500	0.0069	0.006000	0.006900	+11.290%	2,837,012	+624.638%
2020-11-13	0.006700	0.0067	0.005800	0.006200	-4.615%	4,299,933	+706.452%
2020-11-12	0.007300	0.0074	0.006500	0.006500	-4.412%	1,384,121	+669.231%
2020-11-11	0.007500	0.0075	0.006600	0.006800	-8.108%	2,741,940	+635.294%
2020-11-10	0.007800	0.0078	0.007000	0.007400	-5.128%	516,953	+575.676%
2020-11-09	0.007400	0.0083	0.006100	0.007800	+8.333%	1,824,099	+541.026%
2020-11-06	0.006300	0.0074	0.006300	0.007200	+14.286%	3,441,689	+594.444%
2020-11-05	0.006800	0.0070	0.006100	0.006300	-3.077%	2,464,211	+693.651%
2020-11-04	0.006700	0.0067	0.006300	0.006500	-2.985%	1,687,327	+669.231%
2020-11-03	0.006800	0.0068	0.006000	0.006700	-1.471%	5,002,338	+646.269%
2020-11-02	0.006400	0.0072	0.006000	0.006800	+7.937%	10,213,595	+635.294%
2020-10-30	0.007500	0.0075	0.006200	0.006300	-14.865%	9,489,828	+693.651%
2020-10-29	0.007200	0.0078	0.006100	0.007400	+5.714%	8,574,812	+575.676%
2020-10-28	0.008100	0.0093	0.005100	0.007000	-15.663%	9,002,567	+614.286%
2020-10-27	0.008600	0.0094	0.008100	0.008300	-5.682%	1,974,578	+502.410%
2020-10-26	0.009000	0.0095	0.008500	0.008800	-4.348%	2,760,451	+468.182%
2020-10-23	0.009240	0.0095	0.008500	0.009200	0.000%	2,298,789	+443.478%
2020-10-22	0.009500	0.0101	0.009200	0.009200	-8.000%	2,687,912	+443.478%
2020-10-21	0.010100	0.0102	0.009100	0.010000	-2.913%	3,300,931	+400.000%
2020-10-20	0.010400	0.0105	0.010100	0.010300	0.000%	1,313,014	+385.437%
2020-10-19	0.010200	0.0104	0.010100	0.010300	-0.962%	671,413	+385.437%
2020-10-16	0.010500	0.0110	0.010400	0.010400	0.000%	513,059	+380.769%
2020-10-15	0.010100	0.0106	0.010100	0.010400	-1.887%	693,374	+380.769%
2020-10-14	0.010700	0.0107	0.010100	0.010600	-0.935%	1,868,945	+371.698%
2020-10-13	0.011000	0.0110	0.010100	0.010700	-0.926%	2,064,647	+367.290%
2020-10-12	0.010800	0.0110	0.010400	0.010800	0.000%	1,652,261	+362.963%
2020-10-09	0.011200	0.0113	0.010400	0.010800	-0.917%	7,310,705	+362.963%
2020-10-08	0.010400	0.0129	0.010200	0.010900	+4.808%	16,109,882	+358.716%
2020-10-07	0.010800	0.0108	0.010200	0.010400	-3.704%	4,818,246	+380.769%
2020-10-06	0.011300	0.0139	0.010500	0.010800	-0.917%	18,240,349	+362.963%
2020-10-05	0.010900	0.0113	0.010000	0.010900	+1.869%	4,220,727	+358.716%
2020-10-02	0.010000	0.0110	0.010000	0.010700	0.000%	2,190,250	+367.290%
2020-10-01	0.010200	0.0112	0.010200	0.010700	-3.604%	836,569	+367.290%
2020-09-30	0.011100	0.0111	0.010200	0.011100	+1.835%	2,503,687	+350.450%
2020-09-29	0.011500	0.0115	0.010100	0.010900	-4.386%	3,746,905	+358.716%
2020-09-28	0.012500	0.0125	0.010800	0.011400	-5.785%	4,786,008	+338.596%
2020-09-25	0.011400	0.0125	0.011400	0.012100	+0.833%	2,791,822	+313.223%
2020-09-24	0.012000	0.0140	0.011200	0.012000	0.000%	10,883,544	+316.667%
2020-09-23	0.012200	0.0122	0.010100	0.012000	0.000%	11,210,120	+316.667%
2020-09-22	0.014000	0.0140	0.010800	0.012000	-9.091%	8,980,731	+316.667%
2020-09-21	0.012000	0.0145	0.011900	0.013200	+10.000%	6,004,741	+278.788%
2020-09-18	0.012000	0.0122	0.011100	0.012000	0.000%	2,894,478	+316.667%
2020-09-17	0.011900	0.0130	0.011100	0.012000	0.000%	2,674,968	+316.667%
2020-09-16	0.014000	0.0140	0.011200	0.012000	-7.692%	7,230,022	+316.667%
2020-09-15	0.013200	0.0166	0.012900	0.013000	+4.000%	25,427,473	+284.615%
2020-09-14	0.011900	0.0135	0.011000	0.012500	+7.759%	9,174,370	+300.000%
2020-09-11	0.011700	0.0123	0.010500	0.011600	+2.655%	4,816,300	+331.034%
2020-09-10	0.011500	0.0120	0.010300	0.011300	-2.586%	3,072,210	+342.478%
2020-09-09	0.012000	0.0120	0.010200	0.011600	-3.333%	3,208,245	+331.034%
2020-09-08	0.011000	0.0120	0.010000	0.012000	+20.000%	4,356,277	+316.667%
2020-09-04	0.011600	0.0116	0.010000	0.010000	-13.793%	7,539,260	+400.000%
2020-09-03	0.010700	0.0125	0.009500	0.011600	+7.407%	19,069,671	+331.034%
2020-09-02	0.012800	0.0128	0.010000	0.010800	-15.625%	14,323,156	+362.963%
2020-09-01	0.012600	0.0130	0.012200	0.012800	+1.587%	3,756,920	+290.625%
2020-08-31	0.013300	0.0133	0.011800	0.012600	-2.326%	2,689,849	+296.825%
2020-08-28	0.012800	0.0135	0.012700	0.012900	+0.781%	1,460,734	+287.597%
2020-08-27	0.013000	0.0140	0.012500	0.012800	0.000%	3,668,618	+290.625%
2020-08-26	0.012500	0.0130	0.012000	0.012800	+6.667%	2,572,328	+290.625%
2020-08-25	0.012900	0.0130	0.011800	0.012000	-7.692%	2,508,157	+316.667%
2020-08-24	0.012000	0.0147	0.011600	0.013000	-1.515%	2,906,458	+284.615%
2020-08-21	0.012500	0.0140	0.012500	0.013200	+3.125%	3,545,548	+278.788%
2020-08-20	0.013800	0.0158	0.012500	0.012800	-7.246%	11,369,027	+290.625%
2020-08-19	0.013800	0.0144	0.012500	0.013800	-4.828%	2,671,816	+262.319%
2020-08-18	0.013200	0.0151	0.011500	0.014500	+9.848%	8,161,773	+244.828%
2020-08-17	0.015000	0.0150	0.012400	0.013200	-8.333%	4,276,991	+278.788%
2020-08-14	0.014000	0.0144	0.013000	0.014400	+2.857%	4,476,479	+247.222%
2020-08-13	0.010000	0.0145	0.008100	0.014000	-3.448%	5,153,975	+257.143%
2020-08-12	0.015500	0.0159	0.013000	0.014500	+2.113%	5,920,466	+244.828%
2020-08-11	0.019200	0.0199	0.013800	0.014200	-11.250%	13,156,122	+252.113%
2020-08-10	0.013200	0.0199	0.012500	0.016000	+14.286%	27,864,769	+212.500%
2020-08-07	0.015700	0.0157	0.013000	0.014000	-3.448%	4,033,783	+257.143%
2020-08-06	0.013100	0.0156	0.013000	0.014500	+6.618%	2,529,599	+244.828%
2020-08-05	0.012900	0.0150	0.012900	0.013600	-2.857%	2,148,441	+267.647%
2020-08-04	0.015000	0.0150	0.012500	0.014000	0.000%	2,782,450	+257.143%
2020-08-03	0.014000	0.0156	0.012200	0.014000	+1.449%	6,789,761	+257.143%
2020-07-31	0.014400	0.0160	0.011800	0.013800	-8.000%	6,159,094	+262.319%
2020-07-30	0.013000	0.0165	0.011000	0.015000	+5.634%	7,450,700	+233.333%
2020-07-29	0.020100	0.0250	0.013000	0.014200	-19.774%	34,056,310	+252.113%
2020-07-28	0.010200	0.0177	0.008500	0.017700	+78.788%	45,308,583	+182.486%
2020-07-27	0.009500	0.0113	0.008000	0.009900	+2.062%	18,998,795	+405.051%
2020-07-24	0.011900	0.0125	0.009400	0.009700	-17.094%	12,925,552	+415.464%
2020-07-23	0.013000	0.0130	0.011000	0.011700	-9.302%	7,076,140	+327.350%
2020-07-22	0.014500	0.0150	0.012000	0.012900	-2.273%	3,527,427	+287.597%
2020-07-21	0.015000	0.0158	0.011800	0.013200	-10.204%	10,063,149	+278.788%
2020-07-20	0.016000	0.0163	0.013100	0.014700	-8.125%	6,704,170	+240.136%
2020-07-17	0.016600	0.0177	0.014700	0.016000	+1.911%	7,447,147	+212.500%
2020-07-16	0.014400	0.0179	0.012300	0.015700	+9.028%	17,618,647	+218.471%
2020-07-15	0.018900	0.0189	0.012700	0.014400	-20.000%	17,617,339	+247.222%
2020-07-14	0.031000	0.0315	0.015100	0.018000	-36.842%	37,346,104	+177.778%
2020-07-13	0.032000	0.0450	0.025500	0.028500	+32.558%	68,104,505	+75.439%
2020-07-10	0.015900	0.0217	0.015200	0.021500	+38.710%	40,677,724	+132.558%
2020-07-09	0.010000	0.0160	0.009100	0.015500	+42.202%	33,684,416	+222.581%
2020-07-08	0.008100	0.0110	0.007000	0.010900	+36.250%	43,767,485	+358.716%
2020-07-07	0.009000	0.0090	0.006500	0.008000	-6.977%	20,912,181	+525.000%
2020-07-06	0.007400	0.0110	0.006900	0.008600	+24.009%	50,873,274	+481.395%
2020-07-02	0.005200	0.0070	0.004600	0.006935	+35.980%	13,032,659	+620.981%
2020-07-01	0.004300	0.0058	0.003800	0.005100	+13.333%	13,001,078	+880.392%
2020-06-30	0.004400	0.0049	0.003800	0.004500	+2.273%	15,613,200	+1,011.111%
2020-06-29	0.004400	0.0046	0.003800	0.004400	-2.222%	7,613,373	+1,036.364%
2020-06-26	0.004925	0.0050	0.003600	0.004500	-5.263%	13,684,751	+1,011.111%
2020-06-25	0.005500	0.0055	0.004500	0.004750	-10.377%	12,168,620	+952.632%
2020-06-24	0.005500	0.0057	0.004800	0.005300	-5.357%	7,151,277	+843.396%
2020-06-23	0.005900	0.0060	0.005300	0.005600	-5.085%	4,076,769	+792.857%
2020-06-22	0.005600	0.0060	0.005000	0.005900	+9.259%	2,893,978	+747.458%
2020-06-19	0.006000	0.0060	0.005200	0.005400	-9.244%	2,905,121	+825.926%
2020-06-18	0.005500	0.0060	0.005395	0.005950	+9.174%	4,321,320	+740.336%
2020-06-17	0.006000	0.0072	0.005100	0.005450	-9.167%	7,410,332	+817.431%
2020-06-16	0.005100	0.0099	0.004800	0.006000	+22.449%	20,880,999	+733.333%
2020-06-15	0.004500	0.0050	0.004500	0.004900	+6.522%	1,527,550	+920.408%
2020-06-12	0.004800	0.0050	0.003100	0.004600	-6.122%	2,539,503	+986.957%
2020-06-11	0.004900	0.0050	0.004500	0.004900	+1.554%	3,682,934	+920.408%
2020-06-10	0.005500	0.0055	0.004600	0.004825	-2.030%	3,552,117	+936.269%
2020-06-09	0.005000	0.0050	0.004500	0.004925	-1.500%	2,107,609	+915.228%
2020-06-08	0.005000	0.0050	0.004500	0.005000	+4.167%	2,097,818	+900.000%
2020-06-05	0.004400	0.0054	0.004400	0.004800	+5.727%	2,320,952	+941.667%
2020-06-04	0.005000	0.0050	0.004300	0.004540	-9.200%	4,314,567	+1,001.322%
2020-06-03	0.004500	0.0057	0.004300	0.005000	+16.279%	16,183,652	+900.000%
2020-06-02	0.004500	0.0045	0.004000	0.004300	+2.381%	3,858,891	+1,062.791%
2020-06-01	0.004500	0.0045	0.003600	0.004200	+2.439%	1,006,300	+1,090.476%
2020-05-29	0.004265	0.0043	0.003600	0.004100	-2.959%	3,939,279	+1,119.512%
2020-05-28	0.004000	0.0045	0.003100	0.004225	+5.625%	4,076,696	+1,083.432%
2020-05-27	0.003900	0.0042	0.003150	0.004000	+2.564%	4,938,496	+1,150.000%
2020-05-26	0.004400	0.0044	0.003600	0.003900	-2.500%	1,546,171	+1,182.051%
2020-05-22	0.004300	0.0044	0.003500	0.004000	-6.977%	3,381,554	+1,150.000%
2020-05-21	0.004100	0.0044	0.003300	0.004300	+4.878%	3,720,654	+1,062.791%
2020-05-20	0.003300	0.0044	0.003300	0.004100	+17.143%	5,706,514	+1,119.512%
2020-05-19	0.003900	0.0039	0.002800	0.003500	+12.903%	12,909,271	+1,328.571%
2020-05-18	0.003800	0.0040	0.003000	0.003100	-13.889%	12,895,050	+1,512.903%
2020-05-15	0.004000	0.0042	0.003000	0.003600	-10.000%	7,872,975	+1,288.889%
2020-05-14	0.004500	0.0045	0.003500	0.004000	+11.111%	5,969,445	+1,150.000%
2020-05-13	0.004700	0.0047	0.003600	0.003600	-20.000%	2,018,150	+1,288.889%
2020-05-12	0.004600	0.0046	0.004000	0.004500	0.000%	1,418,734	+1,011.111%
2020-05-11	0.004250	0.0045	0.003700	0.004500	+2.857%	4,323,428	+1,011.111%
2020-05-08	0.004500	0.0047	0.004000	0.004375	-2.778%	2,116,483	+1,042.857%
2020-05-07	0.004800	0.0048	0.003900	0.004500	0.000%	1,525,067	+1,011.111%
2020-05-06	0.005300	0.0053	0.004000	0.004500	-6.250%	10,920,885	+1,011.111%
2020-05-05	0.005500	0.0058	0.004250	0.004800	-11.111%	14,633,269	+941.667%
2020-05-04	0.005800	0.0058	0.004800	0.005400	+3.846%	4,371,410	+825.926%
2020-05-01	0.004800	0.0053	0.004800	0.005200	+8.333%	2,182,499	+861.538%
2020-04-30	0.004900	0.0060	0.004700	0.004800	-4.000%	1,616,227	+941.667%
2020-04-29	0.005000	0.0056	0.004700	0.005000	-10.714%	3,351,706	+900.000%
2020-04-28	0.006000	0.0065	0.005000	0.005600	-6.667%	595,403	+792.857%
2020-04-27	0.006800	0.0068	0.005500	0.006000	-13.043%	2,196,440	+733.333%
2020-04-24	0.006900	0.0069	0.005400	0.006900	0.000%	777,050	+624.638%
2020-04-23	0.005400	0.0069	0.004500	0.006900	+38.000%	2,412,947	+624.638%
2020-04-22	0.005400	0.0054	0.004500	0.005000	-7.407%	618,932	+900.000%
2020-04-21	0.006000	0.0060	0.004500	0.005400	0.000%	1,147,633	+825.926%
2020-04-20	0.004650	0.0054	0.004500	0.005400	+12.500%	961,456	+825.926%
2020-04-17	0.005200	0.0053	0.004500	0.004800	-4.000%	1,000,375	+941.667%
2020-04-16	0.004975	0.0055	0.004850	0.005000	0.000%	1,208,931	+900.000%
2020-04-15	0.006200	0.0062	0.004500	0.005000	-19.355%	1,894,458	+900.000%
2020-04-14	0.005400	0.0068	0.005000	0.006200	+14.815%	2,624,452	+706.452%
2020-04-13	0.005800	0.0058	0.004000	0.005400	-1.818%	15,031,874	+825.926%
2020-04-09	0.005200	0.0055	0.004000	0.005500	+7.843%	23,254,434	+809.091%
2020-04-08	0.005200	0.0057	0.004900	0.005100	-15.000%	9,647,436	+880.392%
2020-04-07	0.006800	0.0068	0.005000	0.006000	0.000%	13,914,606	+733.333%
2020-04-06	0.005200	0.0063	0.005100	0.006000	+9.091%	3,637,956	+733.333%
2020-04-03	0.005800	0.0058	0.005000	0.005500	-1.786%	1,634,631	+809.091%
2020-04-02	0.005800	0.0058	0.004900	0.005600	-11.111%	2,141,409	+792.857%
2020-04-01	0.006600	0.0070	0.005500	0.006300	-16.000%	4,768,876	+693.651%
2020-03-31	0.009900	0.0099	0.006000	0.007500	-24.242%	2,063,013	+566.667%
2020-03-30	0.008525	0.0099	0.005300	0.009900	+23.750%	275,041	+405.051%
2020-03-27	0.005900	0.0110	0.005100	0.008000	+35.593%	704,246	+525.000%
2020-03-26	0.005600	0.0068	0.004700	0.005900	+7.273%	1,017,441	+747.458%
2020-03-25	0.006500	0.0065	0.004200	0.005500	-15.385%	866,401	+809.091%
2020-03-24	0.004800	0.0068	0.004400	0.006500	+35.417%	807,061	+669.231%
2020-03-23	0.005000	0.0050	0.004450	0.004800	-5.882%	836,827	+941.667%
2020-03-20	0.004000	0.0052	0.004000	0.005100	+13.333%	3,822,550	+880.392%
2020-03-19	0.004800	0.0048	0.003500	0.004500	+2.273%	4,906,089	+1,011.111%
2020-03-18	0.006000	0.0060	0.003000	0.004400	-32.308%	3,844,585	+1,036.364%
2020-03-17	0.006700	0.0067	0.005700	0.006500	0.000%	845,200	+669.231%
2020-03-16	0.007500	0.0075	0.006000	0.006500	0.000%	1,544,797	+669.231%
2020-03-13	0.006800	0.0068	0.005800	0.006500	-4.412%	1,636,744	+669.231%
2020-03-12	0.006500	0.0071	0.005900	0.006800	-4.023%	1,838,395	+635.294%
2020-03-11	0.007400	0.0074	0.005900	0.007085	+1.214%	6,123,258	+605.716%
2020-03-10	0.008600	0.0086	0.005000	0.007000	-18.605%	5,878,177	+614.286%
2020-03-09	0.008050	0.0093	0.008000	0.008600	-4.444%	1,276,302	+481.395%
2020-03-06	0.010400	0.0104	0.008200	0.009000	-13.462%	1,955,967	+455.556%
2020-03-05	0.011400	0.0119	0.009500	0.010400	-13.333%	3,543,450	+380.769%
2020-03-04	0.012000	0.0120	0.010000	0.012000	0.000%	776,331	+316.667%
2020-03-03	0.011000	0.0130	0.011000	0.012000	-7.692%	832,220	+316.667%
2020-03-02	0.013000	0.0130	0.012600	0.013000	0.000%	25,520	+284.615%
2020-02-28	0.013000	0.0130	0.011000	0.013000	0.000%	821,160	+284.615%
2020-02-27	0.012000	0.0140	0.011000	0.013000	0.000%	935,300	+284.615%
2020-02-26	0.015000	0.0150	0.012000	0.013000	-13.333%	880,161	+284.615%
2020-02-25	0.014000	0.0150	0.012000	0.015000	0.000%	720,236	+233.333%
2020-02-24	0.014000	0.0152	0.013500	0.015000	+7.143%	434,003	+233.333%
2020-02-21	0.012500	0.0150	0.012500	0.014000	+12.000%	547,672	+257.143%
2020-02-20	0.011900	0.0125	0.011200	0.012500	+6.838%	854,378	+300.000%
2020-02-19	0.011900	0.0119	0.010000	0.011700	+6.364%	592,091	+327.350%
2020-02-18	0.011800	0.0118	0.010600	0.011000	-6.780%	108,500	+354.545%
2020-02-14	0.011400	0.0118	0.010200	0.011800	0.000%	203,025	+323.729%
2020-02-13	0.011800	0.0118	0.011400	0.011800	-0.840%	18,001	+323.729%
2020-02-12	0.012000	0.0120	0.010000	0.011900	+3.478%	267,139	+320.168%
2020-02-11	0.012300	0.0123	0.011000	0.011500	-4.167%	122,000	+334.783%
2020-02-10	0.011500	0.0120	0.011500	0.012000	0.000%	120,051	+316.667%
2020-02-07	0.009500	0.0120	0.009500	0.012000	+4.348%	118,423	+316.667%
2020-02-06	0.012000	0.0120	0.011500	0.011500	-4.167%	20,200	+334.783%
2020-02-05	0.010000	0.0120	0.009200	0.012000	+23.711%	1,035,982	+316.667%
2020-02-04	0.010000	0.0100	0.009000	0.009700	+2.105%	648,898	+415.464%
2020-02-03	0.012000	0.0120	0.009400	0.009500	-20.833%	778,589	+426.316%
2020-01-31	0.011400	0.0123	0.009600	0.012000	0.000%	527,946	+316.667%
2020-01-30	0.011400	0.0120	0.011400	0.012000	-3.226%	102,088	+316.667%
2020-01-29	0.011300	0.0124	0.010500	0.012400	+15.888%	520,465	+303.226%
2020-01-28	0.010800	0.0115	0.009100	0.010700	-6.957%	3,676,650	+367.290%
2020-01-27	0.010100	0.0115	0.010000	0.011500	+9.524%	2,893,713	+334.783%
2020-01-24	0.011000	0.0115	0.010000	0.010500	-11.765%	5,088,114	+376.190%
2020-01-23	0.011100	0.0120	0.009600	0.011900	-0.833%	6,900,405	+320.168%
2020-01-22	0.012600	0.0139	0.011100	0.012000	-8.397%	2,577,604	+316.667%
2020-01-21	0.014700	0.0150	0.012500	0.013100	-6.429%	980,183	+281.679%
2020-01-17	0.016400	0.0164	0.013000	0.014000	-6.040%	260,402	+257.143%
2020-01-16	0.016500	0.0165	0.013000	0.014900	-4.487%	262,458	+235.570%
2020-01-15	0.014500	0.0156	0.013700	0.015600	+6.849%	313,793	+220.513%
2020-01-14	0.014900	0.0149	0.012000	0.014600	+5.797%	163,700	+242.466%
2020-01-13	0.012000	0.0138	0.011200	0.013800	-0.719%	806,448	+262.319%
2020-01-10	0.014500	0.0225	0.012000	0.013900	+2.963%	877,508	+259.712%
2020-01-09	0.013300	0.0150	0.012000	0.013500	+1.504%	687,002	+270.370%
2020-01-08	0.013400	0.0134	0.012000	0.013300	-0.746%	732,800	+275.940%
2020-01-07	0.012800	0.0134	0.012300	0.013400	-0.741%	566,059	+273.134%
2020-01-06	0.013000	0.0135	0.012700	0.013500	-3.571%	469,582	+270.370%
2020-01-03	0.014000	0.0140	0.012000	0.014000	0.000%	186,780	+257.143%
2020-01-02	0.015000	0.0150	0.012000	0.014000	-6.040%	356,000	+257.143%
2019-12-31	0.013000	0.0150	0.012100	0.014900	+17.323%	315,535	+235.570%
2019-12-30	0.011000	0.0132	0.011000	0.012700	0.000%	929,428	+293.701%
2019-12-27	0.012600	0.0127	0.011000	0.012700	-0.781%	647,192	+293.701%
2019-12-26	0.012800	0.0128	0.012800	0.012800	0.000%	17,029	+290.625%
2019-12-24	0.012800	0.0128	0.012800	0.012800	-0.775%	5,086	+290.625%
2019-12-23	0.012500	0.0139	0.010800	0.012900	-4.444%	402,395	+287.597%
2019-12-20	0.014400	0.0144	0.011000	0.013500	-4.255%	279,935	+270.370%
2019-12-19	0.014500	0.0145	0.013600	0.014100	-2.083%	24,861	+254.610%
2019-12-18	0.010700	0.0145	0.010000	0.014400	+26.316%	509,790	+247.222%
2019-12-17	0.010600	0.0114	0.009700	0.011400	-0.870%	4,771,669	+338.596%
2019-12-16	0.015000	0.0150	0.010100	0.011500	-19.014%	1,651,997	+334.783%
2019-12-13	0.011800	0.0142	0.010100	0.014200	+29.091%	3,735,460	+252.113%
2019-12-12	0.012500	0.0125	0.010200	0.011000	-12.000%	2,120,998	+354.545%
2019-12-11	0.014300	0.0143	0.010000	0.012500	-6.716%	1,992,997	+300.000%
2019-12-10	0.013700	0.0138	0.012500	0.013400	-2.190%	3,204,105	+273.134%
2019-12-09	0.014800	0.0148	0.013100	0.013700	-7.432%	1,071,599	+264.964%
2019-12-06	0.014200	0.0150	0.013800	0.014800	+3.497%	4,074,006	+237.838%
2019-12-05	0.017000	0.0170	0.014300	0.014300	-15.882%	792,593	+249.650%
2019-12-04	0.017000	0.0170	0.015100	0.017000	0.000%	159,835	+194.118%
2019-12-03	0.015100	0.0172	0.015100	0.017000	-2.857%	862,192	+194.118%
2019-12-02	0.015500	0.0175	0.015100	0.017500	0.000%	22,198	+185.714%
2019-11-29	0.014500	0.0175	0.014500	0.017500	+1.156%	62,500	+185.714%
2019-11-27	0.017300	0.0173	0.015500	0.017300	-1.143%	561,014	+189.017%
2019-11-26	0.015100	0.0179	0.015100	0.017500	+1.744%	151,840	+185.714%
2019-11-25	0.017400	0.0174	0.016000	0.017200	+1.176%	250,153	+190.698%
2019-11-22	0.013700	0.0170	0.013700	0.017000	+0.592%	109,907	+194.118%
2019-11-21	0.014900	0.0169	0.014300	0.016900	+0.595%	346,867	+195.858%
2019-11-20	0.016200	0.0168	0.013700	0.016800	0.000%	202,250	+197.619%
2019-11-19	0.016500	0.0168	0.014300	0.016800	+1.818%	469,020	+197.619%
2019-11-18	0.013000	0.0165	0.013000	0.016500	0.000%	193,212	+203.030%
2019-11-15	0.015600	0.0165	0.013900	0.016500	+5.769%	1,334,602	+203.030%
2019-11-14	0.015800	0.0158	0.015000	0.015600	+1.299%	377,753	+220.513%
2019-11-13	0.015100	0.0159	0.015100	0.015400	-3.750%	796,758	+224.675%
2019-11-12	0.016100	0.0166	0.015100	0.016000	-4.192%	1,810,847	+212.500%
2019-11-11	0.016100	0.0169	0.016000	0.016700	-1.765%	1,071,902	+199.401%
2019-11-08	0.017300	0.0173	0.016500	0.017000	-1.734%	803,688	+194.118%

.dark-mode .D0zs6Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D0zs6Y{ color: #333333; background-color: white; border: 2px solid #333333; }BSRCBioSolar, Inc. Common Stockstock OTC

BSRC
BioSolar, Inc. Common Stock
stock OTC