Intellicell Biosciences, Inc. (OP: SVFC)
0.0012 USD  -0.0002 (-14.29%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 22, 2014 0.0013 0.0014 0.0011 0.0012 17,343,562 -0.00(-14.29%)
Sep 19, 2014 0.0013 0.0015 0.0012 0.0014 19,602,477 +0.00(+7.69%)
Sep 18, 2014 0.0014 0.0014 0.0012 0.0013 5,650,056 -0.00(-7.14%)
Sep 17, 2014 0.0012 0.0014 0.0012 0.0014 8,474,968 +0.00(+7.69%)
Sep 16, 2014 0.0011 0.0014 0.0011 0.0013 8,890,895 +0.00(+0.00%)
Sep 15, 2014 0.0012 0.0013 0.0012 0.0013 16,135,367 +0.00(+8.33%)
Sep 12, 2014 0.0013 0.0011 0.0012 12,724,252 -0.00(-7.69%)
Sep 11, 2014 0.0013 0.0014 0.0011 0.0013 29,480,092 +0.00(+0.00%)
Sep 10, 2014 0.0016 0.0016 0.0012 0.0013 16,570,447 -0.00(-7.14%)
Sep 09, 2014 0.0017 0.0017 0.0012 0.0014 16,004,503 -0.00(-17.65%)
Sep 08, 2014 0.0016 0.0017 0.0014 0.0017 2,846,766 +0.00(+0.00%)
Sep 05, 2014 0.0017 0.0014 0.0017 8,862,881 +0.00(+6.25%)
Sep 04, 2014 0.0016 0.0018 0.0012 0.0016 29,232,180 -0.00(-5.88%)
Sep 03, 2014 0.0018 0.0015 0.0017 10,497,097 -0.00(-5.56%)
Sep 02, 2014 0.0018 0.0020 0.0017 0.0018 17,233,995 +0.00(+0.00%)
Aug 29, 2014 0.0018 0.0018 0.0018 0 +0.00(+12.50%)
Aug 28, 2014 0.0016 0.0016 0.0014 0.0016 18,282,906 +0.00(+0.00%)
Aug 27, 2014 0.0014 0.0016 0.0012 0.0016 27,910,862 +0.00(+14.29%)
Aug 26, 2014 0.0015 0.0012 0.0014 5,570,172 +0.00(+16.67%)
Aug 25, 2014 0.0014 0.0014 0.0012 0.0012 21,124,509 -0.00(-14.29%)
Aug 22, 2014 0.0012 0.0015 0.0012 0.0014 29,162,696 +0.00(+7.69%)
Aug 21, 2014 0.0012 0.0013 0.0013 4,472,074 +0.00(+8.33%)
Aug 20, 2014 0.0013 0.0015 0.0013 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%)
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
//-->