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

Hemostemix Inc (TSV: HEM )

0.0500 -0.0050 (-9.09%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 20, 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 (%)
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.