Skip to main content

Hemostemix Inc (TSV: HEM )

0.0500 -0.0100 (-16.67%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.5600 0.5600 0.5200 0.5200 121,070 -0.07(-11.86%)
Jan 28, 2021 0.5500 0.5900 0.5200 0.5900 248,096 +0.00(+0.00%)
Jan 27, 2021 0.5500 0.5900 0.5200 0.5900 338,950 +0.01(+1.72%)
Jan 26, 2021 0.5800 0.6000 0.5400 0.5800 175,337 +0.02(+3.57%)
Jan 25, 2021 0.6200 0.6200 0.5600 0.5600 384,860 -0.04(-6.67%)
Jan 22, 2021 0.5300 0.6000 0.5100 0.6000 550,931 +0.08(+15.38%)
Jan 21, 2021 0.5000 0.5200 0.4800 0.5200 201,887 +0.00(+0.00%)
Jan 20, 2021 0.5300 0.5300 0.4900 0.5200 262,598 +0.00(+0.00%)
Jan 19, 2021 0.5400 0.5700 0.4900 0.5200 241,485 +0.00(+0.00%)
Jan 18, 2021 0.4800 0.5300 0.4600 0.5200 383,919 +0.07(+14.29%)
Jan 15, 2021 0.4650 0.4900 0.4550 0.4550 220,655 -0.01(-2.15%)
Jan 14, 2021 0.4800 0.4800 0.4500 0.4650 265,267 -0.01(-3.12%)
Jan 13, 2021 0.5000 0.5000 0.4700 0.4800 174,099 -0.01(-2.04%)
Jan 12, 2021 0.4950 0.6000 0.4700 0.4900 710,384 +0.01(+1.03%)
Jan 11, 2021 0.5300 0.5300 0.4700 0.4850 412,191 -0.01(-1.02%)
Jan 08, 2021 0.6200 0.6200 0.4800 0.4900 669,787 -0.13(-20.97%)
Jan 07, 2021 0.4600 0.6600 0.4600 0.6200 617,536 +0.13(+26.53%)
Jan 06, 2021 0.5200 0.5300 0.4200 0.4900 801,015 -0.04(-7.55%)
Jan 05, 2021 0.6300 0.6400 0.5200 0.5300 918,060 -0.10(-15.87%)
Jan 04, 2021 0.6100 0.7200 0.5500 0.6300 473,141 -0.07(-10.00%)
Dec 31, 2020 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Dec 30, 2020 0.7600 0.7600 0.6400 0.7500 523,068 +0.71(+2042.86%)
Dec 29, 2020 0.0300 0.0400 0.0250 0.0350 36,778,632 +0.01(+40.00%)
Dec 24, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 23, 2020 0.0200 0.0200 0.0150 0.0200 2,596,647 +0.00(+0.00%)
Dec 22, 2020 0.0200 0.0200 0.0150 0.0200 3,889,250 +0.00(+0.00%)
Dec 21, 2020 0.0150 0.0200 0.0150 0.0200 5,551,027 +0.01(+33.33%)
Dec 18, 2020 0.0150 0.0200 0.0150 0.0150 11,192,582 -0.01(-25.00%)
Dec 17, 2020 0.0150 0.0200 0.0150 0.0200 36,530,440 +0.00(+0.00%)
Dec 16, 2020 0.0150 0.0200 0.0150 0.0200 10,322,700 +0.01(+33.33%)
Dec 15, 2020 0.0200 0.0200 0.0150 0.0150 13,792,630 -0.01(-25.00%)
Dec 14, 2020 0.0200 0.0200 0.0150 0.0200 15,829,925 +0.00(+0.00%)
Dec 11, 2020 0.0150 0.0200 0.0100 0.0200 82,727,448 +0.01(+33.33%)
Dec 10, 2020 0.0100 0.0150 0.0100 0.0150 15,113,583 +0.00(+0.00%)
Dec 09, 2020 0.0150 0.0200 0.0100 0.0150 3,469,036 +0.00(+0.00%)
Dec 08, 2020 0.0200 0.0200 0.0100 0.0150 10,662,873 -0.01(-25.00%)
Dec 07, 2020 0.0100 0.0200 0.0100 0.0200 18,782,242 +0.01(+100.00%)
Dec 04, 2020 0.0100 0.0100 0.0050 0.0100 1,478,029 +0.00(+0.00%)
Dec 03, 2020 0.0100 0.0100 0.0100 0.0100 12,782,437 +0.00(+0.00%)
Dec 02, 2020 0.0100 0.0100 0.0100 0.0100 19,001,728 +0.00(+0.00%)
Dec 01, 2020 0.0100 0.0150 0.0050 0.0100 14,659,316 +0.01(+100.00%)
Nov 30, 2020 0.0100 0.0100 0.0050 0.0050 496,400 -0.01(-50.00%)
Nov 27, 2020 0.0100 0.0100 0.0100 0.0100 11,000 +0.01(+100.00%)
Nov 26, 2020 0.0050 0.0080 0.0050 0.0050 230,000 -0.01(-50.00%)
Nov 25, 2020 0.0100 0.0100 0.0100 0.0100 182,000 +0.01(+100.00%)
Nov 24, 2020 0.0050 0.0050 0.0050 0.0050 106,000 -0.01(-50.00%)
Nov 23, 2020 0.0100 0.0100 0.0100 0.0100 41,000 +0.00(+0.00%)
Nov 20, 2020 0.0100 0.0100 0.0050 0.0100 637,496 +0.00(+0.00%)
Nov 19, 2020 0.0100 0.0100 0.0100 0.0100 10,508 +0.01(+100.00%)
Nov 18, 2020 0.0100 0.0100 0.0050 0.0050 28,352 +0.00(+0.00%)
Nov 17, 2020 0.0100 0.0100 0.0050 0.0050 105,000 +0.00(+0.00%)
Nov 16, 2020 0.0050 0.0050 0.0050 0.0050 9,286,000 +0.00(+0.00%)
Nov 11, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Nov 09, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Nov 06, 2020 0.0050 0.0050 0.0050 0.0050 759,000 +0.00(+0.00%)
Nov 05, 2020 0.0100 0.0100 0.0050 0.0050 41,000 -0.01(-50.00%)
Nov 04, 2020 0.0050 0.0100 0.0050 0.0100 9,245,000 +0.00(+0.00%)
Nov 03, 2020 0.0100 0.0100 0.0100 500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.