S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Biomass Secure P (BMSPF)

OTC

$0.0005$0.00 (0.00%)

Price as of Aug 18, 2026

N/A
Market Cap
-50.00%
1-Year Change
Lumber & Wood Production
Industry

1 Month
-76.19%

Low Price$0.0004

High Price$0.0005
3 Months
-76.19%

Low Price$0.0004

High Price$0.005
1 Year
-50.00%

Low Price$0.0004

High Price$0.008

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/18/2026	0.0005	0.0005	0.0005	0.0005	0.00%	5,000
08/13/2026	0.0005	0.0005	0.0005	0.0005	+25.00%	2,766
07/24/2026	0.001	0.001	0.0004	0.0004	-71.43%	259,000
07/20/2026	0.002	0.002	0.001	0.001	-33.33%	233,500
07/15/2026	0.002	0.002	0.002	0.002	0.00%	800
07/13/2026	0.002	0.002	0.002	0.002	0.00%	57,692
07/01/2026	0.002	0.002	0.002	0.002	0.00%	100
06/25/2026	0.004	0.004	0.002	0.002	-59.62%	58,352
06/23/2026	0.002	0.005	0.002	0.005	+33.33%	100,700
06/22/2026	0.004	0.004	0.004	0.004	+85.71%	1,900,000
06/18/2026	0.002	0.002	0.002	0.002	0.00%	15,250
06/12/2026	0.002	0.002	0.002	0.002	0.00%	500
05/27/2026	0.002	0.002	0.002	0.002	0.00%	30,000
05/19/2026	0.002	0.002	0.002	0.002	0.00%	750
04/27/2026	0.005	0.005	0.002	0.002	0.00%	60,100
04/16/2026	0.002	0.002	0.002	0.002	0.00%	8,333
04/10/2026	0.002	0.002	0.002	0.002	0.00%	1,000
04/07/2026	0.002	0.002	0.002	0.002	0.00%	300
04/06/2026	0.002	0.002	0.002	0.002	0.00%	28,000
03/31/2026	0.002	0.002	0.002	0.002	-38.24%	200,008
03/20/2026	0.003	0.003	0.003	0.003	-30.61%	50,000
03/19/2026	0.005	0.005	0.005	0.005	+133.33%	100,000
03/17/2026	0.002	0.002	0.002	0.002	-4.55%	100
03/11/2026	0.002	0.002	0.002	0.002	+4.76%	2,370
03/06/2026	0.005	0.005	0.002	0.002	0.00%	1,220
03/05/2026	0.002	0.002	0.002	0.002	0.00%	1,281
02/26/2026	0.002	0.002	0.002	0.002	0.00%	1,000
02/25/2026	0.002	0.002	0.002	0.002	0.00%	29,335
02/23/2026	0.002	0.002	0.002	0.002	0.00%	960
02/20/2026	0.002	0.002	0.002	0.002	0.00%	1,280
02/19/2026	0.002	0.002	0.002	0.002	0.00%	7,420
02/18/2026	0.002	0.002	0.002	0.002	0.00%	1,992
02/13/2026	0.002	0.002	0.002	0.002	0.00%	667
02/10/2026	0.002	0.002	0.002	0.002	0.00%	150
02/04/2026	0.002	0.002	0.002	0.002	0.00%	100
02/03/2026	0.003	0.003	0.002	0.002	-73.75%	150,592
02/02/2026	0.008	0.008	0.005	0.008	+66.67%	16,985
01/27/2026	0.005	0.005	0.005	0.005	+128.57%	50,000
01/26/2026	0.002	0.002	0.002	0.002	-27.59%	100
01/21/2026	0.003	0.003	0.003	0.003	-9.37%	261,897
01/20/2026	0.003	0.003	0.003	0.003	+52.38%	50,000
01/15/2026	0.002	0.002	0.002	0.002	-38.24%	8,000
01/08/2026	0.003	0.003	0.003	0.003	+580.00%	10,000
01/05/2026	0.0005	0.0005	0.0005	0.0005	+25.00%	320
12/26/2025	0.001	0.001	0.0004	0.0004	-80.95%	388,669
12/16/2025	0.002	0.002	0.002	0.002	+90.91%	7,100
12/10/2025	0.001	0.001	0.001	0.001	0.00%	1,350
11/21/2025	0.001	0.001	0.001	0.001	0.00%	2,500
11/14/2025	0.001	0.001	0.001	0.001	0.00%	200
11/06/2025	0.001	0.001	0.001	0.001	0.00%	7,020
10/24/2025	0.001	0.001	0.001	0.001	+10.00%	166,666
10/16/2025	0.001	0.001	0.001	0.001	-83.33%	79,387
10/15/2025	0.008	0.008	0.004	0.006	+1,400.00%	167,466
10/10/2025	0.0004	0.0004	0.0004	0.0004	-60.00%	14,000
10/06/2025	0.001	0.001	0.001	0.001	0.00%	200
09/26/2025	0.001	0.001	0.001	0.001	0.00%	5,000
09/22/2025	0.001	0.001	0.001	0.001	0.00%	20,000
09/19/2025	0.001	0.001	0.001	0.001	0.00%	200
09/18/2025	0.001	0.001	0.001	0.001	0.00%	100
09/17/2025	0.001	0.001	0.001	0.001	0.00%	850
09/10/2025	0.001	0.001	0.001	0.001	0.00%	120
09/03/2025	0.001	0.001	0.001	0.001	0.00%	818
09/02/2025	0.001	0.001	0.001	0.001	-9.09%	248
08/29/2025	0.001	0.001	0.001	0.001	+10.00%	2,000
08/25/2025	0.001	0.001	0.001	0.001	0.00%	2,631