Historical Prices for Bradmer Pharmaceuticals Inc. (BMR)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Bradmer Pharmaceuticals Inc. (BMR:CA)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/4/08	0.20	0.20	0.19	0.19	23,000	0.005	2.70%
12/3/08	0.20	0.20	0.185	0.185	7,500	-0.115	-38.33%
12/1/08	0.31	0.31	0.30	0.30	24,000	-0.01	-3.23%
11/28/08	0.35	0.35	0.31	0.31	13,000	–	–
11/27/08	0.24	0.31	0.24	0.31	83,000	0.09	40.91%
11/26/08	0.20	0.22	0.18	0.22	16,372	0.05	29.41%
11/25/08	0.17	0.17	0.165	0.17	10,000	–	–
11/24/08	0.20	0.24	0.17	0.17	12,500	-0.125	-42.37%
11/21/08	0.26	0.295	0.22	0.295	27,000	-0.075	-20.27%
11/20/08	0.37	0.37	0.37	0.37	1,300	0.07	23.33%
11/19/08	0.30	0.30	0.30	0.30	15,000	0.05	20.00%
11/18/08	0.25	0.25	0.25	0.25	10,000	–	–
11/17/08	0.48	0.48	0.25	0.25	249,000	–	–
11/14/08	0.26	0.26	0.25	0.25	58,300	-0.005	-1.96%
11/13/08	0.25	0.255	0.25	0.255	15,000	-0.015	-5.56%
11/12/08	0.28	0.28	0.27	0.27	20,000	-0.20	-42.55%
11/11/08	0.27	0.47	0.25	0.47	56,500	-0.23	-32.86%
11/6/08	0.70	0.70	0.70	0.70	2,000	0.17	32.08%
11/5/08	0.53	0.53	0.53	0.53	1,301	–	–
11/4/08	0.36	0.53	0.36	0.53	32,000	0.055	11.58%
11/3/08	0.475	0.475	0.475	0.475	9,000	0.005	1.06%
10/31/08	0.43	0.48	0.43	0.47	18,500	0.02	4.44%
10/30/08	0.45	0.45	0.45	0.45	6,000	0.12	36.36%
10/29/08	0.32	0.33	0.30	0.33	45,900	-0.17	-34.00%
10/27/08	0.50	0.50	0.50	0.50	1,500	-0.12	-19.35%
10/24/08	0.57	0.62	0.57	0.62	11,130	-0.08	-11.43%
10/21/08	0.70	0.70	0.70	0.70	10,051	-0.10	-12.50%
10/16/08	0.58	0.80	0.58	0.80	3,750	0.22	37.93%
10/15/08	0.50	0.58	0.50	0.58	61,500	0.08	16.00%
10/10/08	0.60	0.60	0.50	0.50	8,100	–	–
10/8/08	0.75	0.75	0.50	0.50	3,900	-0.31	-38.27%
10/7/08	0.75	0.00	0.00	0.81	100	–	–
10/3/08	0.81	0.81	0.81	0.81	1,040	0.21	35.00%
10/2/08	0.60	0.60	0.55	0.60	19,000	0.05	9.09%
9/30/08	0.55	0.55	0.55	0.55	500	-0.27	-32.93%
9/25/08	0.69	0.82	0.69	0.82	3,500	0.07	9.33%
9/24/08	0.75	0.75	0.75	0.75	4,300	-0.15	-16.67%
9/23/08	1.00	1.00	0.90	0.90	2,000	0.10	12.50%
9/22/08	0.80	0.80	0.80	0.80	3,500	-0.30	-27.27%
9/19/08	1.10	1.10	1.10	1.10	1,000	0.10	10.00%
9/17/08	0.52	1.00	0.52	1.00	2,000	-0.10	-9.09%
9/16/08	0.90	1.10	0.90	1.10	26,965	0.25	29.41%
9/15/08	0.50	0.00	0.00	0.85	200	–	–
9/10/08	0.85	0.85	0.85	0.85	3,750	0.01	1.19%
9/9/08	0.84	0.84	0.84	0.84	4,500	0.84	–