Intellicell Biosciences, Inc. (OP: SVFC)
0.0012 USD  -0.0001 (-7.69%)
Streaming Delayed Price  /  Updated: 11:25 AM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 21, 2014 0.0012 0.0013 0.0013 4,472,074 +0.00(+8.33%)
Aug 20, 2014 0.0013 0.0013 0.0012 0.0012 20,970,020 -0.00(-14.29%)
Aug 19, 2014 0.0013 0.0014 0.0010 0.0014 31,707,749 +0.00(+7.69%)
Aug 18, 2014 0.0010 0.0013 0.0010 0.0013 42,337,747 +0.00(+30.00%)
Aug 15, 2014 0.0011 0.0010 0.0010 52,675,780 -0.00(-9.09%)
Aug 14, 2014 0.0012 0.0011 0.0011 38,030,472 -0.00(-8.33%)
Aug 13, 2014 0.0013 0.0011 0.0012 49,889,637 -0.00(-7.69%)
Aug 12, 2014 0.0015 0.0015 0.0013 0.0013 24,563,794 -0.00(-7.14%)
Aug 11, 2014 0.0013 0.0014 0.0013 0.0014 58,432,306 +0.00(+16.67%)
Aug 08, 2014 0.0014 0.0016 0.0013 0.0012 76,161,146 -0.00(-20.00%)
Aug 07, 2014 0.0016 0.0017 0.0013 0.0015 31,104,182 -0.00(-6.25%)
Aug 06, 2014 0.0016 0.0017 0.0015 0.0016 15,243,742 +0.00(+6.67%)
Aug 05, 2014 0.0020 0.0020 0.0015 0.0015 34,639,075 -0.00(-25.00%)
Aug 04, 2014 0.0021 0.0025 0.0019 0.0020 81,896,795 -0.00(-4.76%)
Aug 01, 2014 0.0018 0.0023 0.0017 0.0021 92,377,713 +0.00(+16.67%)
Jul 31, 2014 0.0016 0.0019 0.0015 0.0018 30,348,206 +0.00(+20.00%)
Jul 30, 2014 0.0016 0.0017 0.0015 0.0015 8,529,089 -0.00(-6.25%)
Jul 29, 2014 0.0016 0.0016 0.0015 0.0016 3,147,595 +0.00(+6.67%)
Jul 28, 2014 0.0015 0.0016 0.0014 0.0015 10,281,521 -0.00(-6.25%)
Jul 25, 2014 0.0014 0.0016 0.0014 0.0016 15,302,080 +0.00(+6.67%)
Jul 24, 2014 0.0015 0.0015 0.0013 0.0015 2,320,833 +0.00(+0.00%)
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%)
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
//-->