Skip to main content

Hemostemix Inc (TSV: HEM )

0.0500 -0.0050 (-9.09%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.4700 0.4800 0.4700 0.4800 9,300 +0.01(+3.23%)
Mar 30, 2021 0.4700 0.4700 0.4400 0.4650 46,476 -0.00(-1.06%)
Mar 29, 2021 0.4850 0.4900 0.4700 0.4700 104,103 +0.01(+3.30%)
Mar 26, 2021 0.4800 0.4850 0.4550 0.4550 138,400 -0.01(-3.19%)
Mar 25, 2021 0.4800 0.4850 0.4400 0.4700 72,591 -0.02(-3.09%)
Mar 24, 2021 0.4850 0.4900 0.4700 0.4850 47,599 +0.01(+1.04%)
Mar 23, 2021 0.5400 0.5400 0.4800 0.4800 92,850 -0.06(-11.11%)
Mar 22, 2021 0.5400 0.5500 0.5200 0.5400 154,640 +0.02(+3.85%)
Mar 19, 2021 0.4550 0.6000 0.4450 0.5200 472,631 +0.07(+15.56%)
Mar 18, 2021 0.4500 0.4750 0.4400 0.4500 268,342 +0.00(+0.00%)
Mar 17, 2021 0.4400 0.4600 0.4200 0.4500 56,152 +0.04(+9.76%)
Mar 16, 2021 0.4400 0.4450 0.4100 0.4100 226,946 -0.04(-8.89%)
Mar 15, 2021 0.4200 0.4650 0.4150 0.4500 140,052 +0.04(+11.11%)
Mar 12, 2021 0.4100 0.4200 0.4050 0.4050 138,172 -0.00(-1.22%)
Mar 11, 2021 0.4050 0.4100 0.4000 0.4100 114,415 +0.00(+1.23%)
Mar 10, 2021 0.4200 0.4200 0.4050 0.4050 114,761 -0.01(-3.57%)
Mar 09, 2021 0.4250 0.4250 0.4000 0.4200 89,283 +0.00(+0.00%)
Mar 08, 2021 0.4050 0.4200 0.4000 0.4200 87,626 +0.01(+3.70%)
Mar 05, 2021 0.4100 0.4200 0.4000 0.4050 238,295 -0.01(-2.41%)
Mar 04, 2021 0.4100 0.4200 0.4000 0.4150 248,988 -0.01(-1.19%)
Mar 03, 2021 0.4250 0.4300 0.4100 0.4200 110,843 +0.00(+0.00%)
Mar 02, 2021 0.4200 0.4300 0.4200 0.4200 74,309 +0.00(+0.00%)
Mar 01, 2021 0.4300 0.4450 0.4150 0.4200 83,266 -0.01(-2.33%)
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%)
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.