Intellicell Biosciences, Inc. (OP: SVFC)
0.0015 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2014 0.0016 0.0016 0.0014 0.0015 17,580,734 +0.00(+0.00%)
Jul 22, 2014 0.0017 0.0017 0.0015 0.0015 30,020,382 -0.00(-11.76%)
Jul 21, 2014 0.0015 0.0017 0.0015 0.0017 11,440,000 +0.00(+6.25%)
Jul 18, 2014 0.0014 0.0017 0.0014 0.0016 19,765,055 +0.00(+6.67%)
Jul 17, 2014 0.0015 0.0016 0.0014 0.0015 6,063,000 +0.00(+0.00%)
Jul 16, 2014 0.0016 0.0016 0.0014 0.0015 16,407,166 -0.00(-6.25%)
Jul 15, 2014 0.0015 0.0016 0.0013 0.0016 62,259,556 +0.00(+0.00%)
Jul 14, 2014 0.0017 0.0017 0.0015 0.0016 10,992,619 +0.00(+6.67%)
Jul 11, 2014 0.0016 0.0017 0.0015 0.0015 16,866,766 -0.00(-6.25%)
Jul 10, 2014 0.0015 0.0016 0.0014 0.0016 16,095,688 +0.00(+6.67%)
Jul 09, 2014 0.0017 0.0019 0.0015 0.0015 39,971,367 -0.00(-16.67%)
Jul 08, 2014 0.0020 0.0020 0.0017 0.0018 33,817,418 -0.00(-10.00%)
Jul 07, 2014 0.0019 0.0020 0.0018 0.0020 11,967,071 +0.00(+11.11%)
Jul 03, 2014 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Jul 02, 2014 0.0018 0.0020 0.0017 0.0018 16,694,331 +0.00(+0.00%)
Jul 01, 2014 0.0017 0.0018 0.0016 0.0018 14,732,218 +0.00(+5.88%)
Jun 30, 2014 0.0018 0.0018 0.0016 0.0017 11,537,478 -0.00(-5.56%)
Jun 27, 2014 0.0018 0.0019 0.0016 0.0018 23,058,375 +0.00(+0.00%)
Jun 26, 2014 0.0020 0.0020 0.0013 0.0018 119,501,090 -0.00(-14.29%)
Jun 25, 2014 0.0023 0.0025 0.0020 0.0021 91,026,142 -0.00(-4.55%)
Jun 24, 2014 0.0028 0.0032 0.0022 0.0022 102,352,262 -0.00(-21.43%)
Jun 23, 2014 0.0034 0.0039 0.0027 0.0028 37,858,022 -0.00(-22.22%)
Jun 20, 2014 0.0037 0.0037 0.0034 0.0036 2,932,637 +0.00(+2.86%)
Jun 19, 2014 0.0032 0.0042 0.0032 0.0035 25,483,966 +0.00(+9.37%)
Jun 18, 2014 0.0028 0.0035 0.0028 0.0032 2,267,925 +0.00(+10.34%)
Jun 17, 2014 0.0027 0.0033 0.0027 0.0029 3,952,542 -0.00(-3.33%)
Jun 16, 2014 0.0033 0.0036 0.0027 0.0030 11,570,759 -0.00(-9.09%)
Jun 13, 2014 0.0036 0.0036 0.0031 0.0033 9,201,871 -0.00(-8.33%)
Jun 12, 2014 0.0035 0.0040 0.0035 0.0036 10,930,360 -0.00(-5.26%)
Jun 11, 2014 0.0036 0.0040 0.0036 0.0038 7,351,994 +0.00(+8.57%)
Jun 10, 2014 0.0038 0.0039 0.0035 0.0035 2,876,668 -0.00(-10.26%)
Jun 06, 2014 0.0042 0.0042 0.0037 0.0039 4,792,800 +0.00(+5.41%)
Jun 05, 2014 0.0042 0.0043 0.0034 0.0037 18,645,659 -0.00(-11.90%)
Jun 04, 2014 0.0036 0.0043 0.0035 0.0042 9,205,916 +0.00(+16.67%)
Jun 03, 2014 0.0032 0.0036 0.0032 0.0036 6,536,037 +0.00(+9.09%)
Jun 02, 2014 0.0030 0.0034 0.0030 0.0033 12,671,838 +0.00(+3.12%)
May 30, 2014 0.0030 0.0032 0.0028 0.0032 4,660,167 +0.00(+6.67%)
May 29, 2014 0.0030 0.0031 0.0026 0.0030 5,348,577 +0.00(+7.14%)
May 28, 2014 0.0028 0.0030 0.0024 0.0028 11,341,782 +0.00(+7.69%)
May 27, 2014 0.0030 0.0030 0.0023 0.0026 10,892,809 -0.00(-3.70%)
May 23, 2014 0.0027 0.0027 0.0027 0 +0.00(+12.50%)
May 22, 2014 0.0026 0.0028 0.0023 0.0024 18,678,576 -0.00(-7.69%)
May 21, 2014 0.0028 0.0028 0.0023 0.0026 18,310,468 -0.00(-13.33%)
May 20, 2014 0.0024 0.0032 0.0022 0.0030 33,471,607 +0.00(+20.00%)
May 19, 2014 0.0025 0.0026 0.0022 0.0025 43,212,338 -0.00(-7.41%)
May 16, 2014 0.0026 0.0029 0.0023 0.0027 53,211,612 -0.00(-6.90%)
May 15, 2014 0.0035 0.0035 0.0025 0.0029 62,735,817 -0.00(-9.38%)
May 14, 2014 0.0031 0.0035 0.0030 0.0032 14,858,989 -0.00(-3.03%)
May 13, 2014 0.0030 0.0034 0.0030 0.0033 44,182,394 -0.00(-2.94%)
May 12, 2014 0.0041 0.0041 0.0031 0.0034 42,177,640 -0.00(-15.00%)
May 09, 2014 0.0042 0.0042 0.0037 0.0040 8,971,106 -0.00(-4.76%)
May 08, 2014 0.0050 0.0051 0.0039 0.0042 27,346,685 -0.00(-8.70%)
May 07, 2014 0.0041 0.0047 0.0040 0.0046 42,559,977 +0.00(+15.00%)
May 06, 2014 0.0040 0.0040 0.0037 0.0040 3,968,700 +0.00(+5.26%)
May 05, 2014 0.0039 0.0040 0.0036 0.0038 7,560,107 -0.00(-5.00%)
May 02, 2014 0.0040 0.0041 0.0036 0.0040 23,400,870 -0.00(-2.44%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->