Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemostemix Inc (TSV: HEM )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.4400 0.4500 0.4200 0.4300 217,000 -0.01(-1.15%)
Feb 25, 2021 0.4650 0.4650 0.4300 0.4350 89,875 -0.03(-6.45%)
Feb 24, 2021 0.4600 0.4650 0.4500 0.4650 39,311 +0.02(+4.49%)
Feb 23, 2021 0.4600 0.4600 0.4400 0.4450 141,505 -0.01(-2.20%)
Feb 22, 2021 0.4500 0.4550 0.4400 0.4550 135,707 -0.01(-2.15%)
Feb 19, 2021 0.4650 0.4750 0.4500 0.4650 107,352 +0.01(+2.20%)
Feb 18, 2021 0.4600 0.4650 0.4500 0.4550 122,702 -0.01(-3.19%)
Feb 17, 2021 0.4900 0.4900 0.4600 0.4700 114,484 +0.00(+0.00%)
Feb 16, 2021 0.4700 0.4950 0.4550 0.4700 246,694 +0.00(+1.08%)
Feb 12, 2021 0.4650 0.4650 0.4650 0 +0.02(+3.33%)
Feb 11, 2021 0.4600 0.4700 0.4200 0.4500 415,460 +0.01(+1.12%)
Feb 10, 2021 0.4650 0.4700 0.4400 0.4450 107,514 -0.02(-3.26%)
Feb 09, 2021 0.4600 0.4700 0.4400 0.4600 437,205 -0.01(-2.13%)
Feb 08, 2021 0.5100 0.5200 0.4700 0.4700 297,109 -0.04(-7.84%)
Feb 05, 2021 0.4900 0.5200 0.4900 0.5100 301,450 +0.00(+0.00%)
Feb 04, 2021 0.5100 0.5200 0.4900 0.5100 170,792 -0.01(-1.92%)
Feb 03, 2021 0.5200 0.5400 0.5000 0.5200 54,825 +0.00(+0.00%)
Feb 02, 2021 0.5400 0.5400 0.4900 0.5200 230,530 -0.02(-3.70%)
Feb 01, 2021 0.5500 0.5500 0.5200 0.5400 79,597 +0.02(+3.85%)
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%)
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.