Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Biomerica Inc (NQ: BMRA )

0.5770 +0.0170 (+3.04%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.5699 0.5790 0.5565 0.5770 22,606 +0.02(+3.04%)
Jun 13, 2024 0.5800 0.5821 0.5526 0.5600 18,061 -0.02(-3.45%)
Jun 12, 2024 0.5700 0.5999 0.5500 0.5800 58,707 +0.00(+0.00%)
Jun 11, 2024 0.5786 0.5900 0.5500 0.5800 57,704 +0.01(+1.75%)
Jun 10, 2024 0.5433 0.5820 0.5300 0.5700 54,548 +0.03(+5.40%)
Jun 07, 2024 0.5650 0.5800 0.5300 0.5408 83,412 -0.04(-6.74%)
Jun 06, 2024 0.5600 0.5800 0.5600 0.5799 9,700 +0.02(+4.26%)
Jun 05, 2024 0.5760 0.5900 0.5530 0.5562 33,389 -0.02(-3.55%)
Jun 04, 2024 0.5900 0.6100 0.5500 0.5767 23,215 -0.01(-1.59%)
Jun 03, 2024 0.5810 0.6180 0.5555 0.5860 14,984 +0.01(+0.93%)
May 31, 2024 0.6300 0.6336 0.5800 0.5806 82,975 -0.05(-7.84%)
May 30, 2024 0.6400 0.6400 0.5803 0.6300 25,132 +0.00(+0.00%)
May 29, 2024 0.5900 0.6400 0.5556 0.6300 42,928 +0.02(+2.94%)
May 28, 2024 0.6310 0.6600 0.5555 0.6120 103,240 -0.01(-2.24%)
May 24, 2024 0.6459 0.6546 0.6251 0.6260 28,140 -0.02(-2.64%)
May 23, 2024 0.6460 0.6460 0.6151 0.6430 94,432 +0.01(+1.58%)
May 22, 2024 0.6320 0.6700 0.6304 0.6330 33,770 -0.03(-3.80%)
May 21, 2024 0.6605 0.6605 0.6215 0.6580 52,644 -0.00(-0.38%)
May 20, 2024 0.6870 0.6870 0.6521 0.6605 69,481 -0.00(-0.72%)
May 17, 2024 0.6200 0.6800 0.6100 0.6653 134,757 +0.06(+9.60%)
May 16, 2024 0.5907 0.6250 0.5806 0.6070 39,049 -0.00(-0.33%)
May 15, 2024 0.6151 0.6250 0.5700 0.6090 155,312 +0.01(+1.50%)
May 14, 2024 0.5760 0.6100 0.5750 0.6000 59,703 -0.00(-0.50%)
May 13, 2024 0.5110 0.6090 0.5110 0.6030 1,096,480 +0.01(+2.53%)
May 10, 2024 0.6112 0.6112 0.5578 0.5881 47,235 -0.03(-4.19%)
May 09, 2024 0.5943 0.6138 0.5738 0.6138 63,829 +0.02(+4.03%)
May 08, 2024 0.5600 0.6000 0.5600 0.5900 88,596 +0.02(+3.33%)
May 07, 2024 0.5860 0.6388 0.5488 0.5710 415,152 -0.02(-2.92%)
May 06, 2024 0.5556 0.6090 0.5400 0.5882 179,900 +0.03(+5.04%)
May 03, 2024 0.6188 0.6490 0.5100 0.5600 264,216 -0.04(-6.67%)
May 02, 2024 0.6301 0.6301 0.5922 0.6000 153,292 -0.03(-4.78%)
May 01, 2024 0.5600 0.6400 0.5600 0.6301 628,543 +0.03(+5.72%)
Apr 30, 2024 0.5500 0.6623 0.5500 0.5960 838,787 +0.06(+11.92%)
Apr 29, 2024 0.7302 0.7885 0.6000 0.5325 6,996,575 -0.13(-19.95%)
Apr 26, 2024 0.7000 0.7000 0.6613 0.6652 95,316 -0.01(-1.51%)
Apr 25, 2024 0.7300 0.7300 0.6600 0.6754 121,966 -0.04(-5.27%)
Apr 24, 2024 0.7581 0.8000 0.6700 0.7130 660,148 -0.01(-1.25%)
Apr 23, 2024 0.7700 0.7800 0.7200 0.7220 48,550 -0.00(-0.37%)
Apr 22, 2024 0.7303 0.7623 0.7030 0.7247 59,331 -0.01(-0.77%)
Apr 19, 2024 0.7500 0.7745 0.7303 0.7303 35,160 -0.03(-3.91%)
Apr 18, 2024 0.7500 0.8100 0.7400 0.7600 54,965 +0.01(+1.20%)
Apr 17, 2024 0.7600 0.7897 0.7500 0.7510 35,885 +0.01(+1.72%)
Apr 16, 2024 0.7860 0.8100 0.7301 0.7383 63,942 -0.03(-4.12%)
Apr 15, 2024 0.8200 0.8346 0.7700 0.7700 132,974 -0.06(-7.00%)
Apr 12, 2024 0.8400 0.8549 0.8100 0.8280 63,909 +0.02(+2.02%)
Apr 11, 2024 0.8103 0.8900 0.8088 0.8116 280,155 +0.00(+0.20%)
Apr 10, 2024 0.8100 0.8800 0.8100 0.8100 25,811 -0.02(-1.87%)
Apr 09, 2024 0.8110 0.8500 0.8110 0.8254 26,508 +0.01(+1.79%)
Apr 08, 2024 0.8600 0.8850 0.8104 0.8109 52,585 -0.03(-3.48%)
Apr 05, 2024 0.8400 0.8849 0.8200 0.8401 80,407 +0.00(+0.37%)
Apr 04, 2024 0.8429 0.8502 0.8201 0.8370 20,396 +0.00(+0.31%)
Apr 03, 2024 0.8400 0.8792 0.8201 0.8344 38,374 -0.02(-2.50%)
Apr 02, 2024 0.8451 0.9100 0.8312 0.8558 78,192 +0.00(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.