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

Hemostemix Inc (TSV: HEM )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 2:21 PM EDT, May 28, 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 (%)
Aug 31, 2016 0.1950 0.1950 0.1950 0 +0.02(+11.43%)
Aug 29, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 26, 2016 0.1750 0.1750 0.1750 0.1750 40,000 +0.00(+0.00%)
Aug 24, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 23, 2016 0.2000 0.2000 0.1750 0.1750 63,000 -0.03(-12.50%)
Aug 22, 2016 0.2000 0.2000 0.2000 0.2000 6,000 +0.01(+5.26%)
Aug 19, 2016 0.1800 0.1900 0.1800 0.1900 5,500 +0.01(+2.70%)
Aug 17, 2016 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Aug 10, 2016 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Aug 09, 2016 0.1850 0.2000 0.1850 0.1900 36,500 +0.01(+2.70%)
Aug 08, 2016 0.1850 0.1850 0.1850 0.1850 2,000 +0.02(+12.12%)
Aug 05, 2016 0.1600 0.2800 0.1600 0.1650 24,000 -0.01(-2.94%)
Aug 03, 2016 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jul 28, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 27, 2016 0.1500 0.1650 0.1500 0.1600 48,000 +0.01(+6.67%)
Jul 26, 2016 0.1400 0.1550 0.1300 0.1500 174,500 +0.01(+7.14%)
Jul 25, 2016 0.1700 0.1700 0.1400 0.1400 17,777 -0.01(-6.67%)
Jul 22, 2016 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+3.45%)
Jul 21, 2016 0.1500 0.1500 0.1400 0.1450 158,000 -0.01(-3.33%)
Jul 20, 2016 0.1700 0.1800 0.1500 0.1500 65,200 +0.01(+11.11%)
Jul 19, 2016 0.1550 0.1550 0.1350 0.1350 114,000 -0.01(-10.00%)
Jul 18, 2016 0.1600 0.1600 0.1500 0.1500 72,000 -0.01(-6.25%)
Jul 15, 2016 0.1600 0.1600 0.1600 0.1600 5,000 +0.02(+18.52%)
Jul 11, 2016 0.1350 0.1350 0.1350 0 -0.02(-12.90%)
Jul 08, 2016 0.1550 0.1550 0.1550 0.1550 3,000 +0.02(+14.81%)
Jul 07, 2016 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+8.00%)
Jul 05, 2016 0.1500 0.1500 0.1250 0.1250 20,000 -0.02(-10.71%)
Jul 04, 2016 0.1800 0.1800 0.1300 0.1400 124,400 -0.04(-22.22%)
Jun 30, 2016 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Jun 29, 2016 0.2200 0.2200 0.1500 0.1500 161,225 -0.10(-38.78%)
Jun 24, 2016 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Jun 23, 2016 0.3000 0.3000 0.2600 0.2600 29,000 -0.03(-11.86%)
Jun 21, 2016 0.2950 0.2950 0.2950 0 +0.03(+13.46%)
Jun 20, 2016 0.2500 0.2600 0.2500 0.2600 6,000 +0.02(+6.12%)
Jun 16, 2016 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Jun 15, 2016 0.2400 0.2400 0.2250 0.2300 117,000 -0.01(-4.17%)
Jun 14, 2016 0.2500 0.2500 0.2400 0.2400 11,000 -0.01(-4.00%)
Jun 13, 2016 0.2500 0.2500 0.2400 0.2500 14,000 +0.02(+11.11%)
Jun 10, 2016 0.3100 0.3100 0.2250 0.2250 188,429 -0.06(-22.41%)
Jun 09, 2016 0.2900 0.2900 0.2900 0.2900 10,000 +0.01(+3.57%)
Jun 06, 2016 0.2800 0.2800 0.2800 300 -0.01(-3.45%)
Jun 03, 2016 0.2900 0.2900 0.2900 0.2900 5,000 -0.03(-9.38%)
Jun 02, 2016 0.3200 0.3250 0.3000 0.3200 40,500 -0.07(-17.95%)
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.