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

Hemostemix Inc (TSV: HEM )

0.0400 -0.0050 (-11.11%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
May 31, 2021 0.2600 0.2600 0.2400 0.2400 82,386 -0.02(-7.69%)
May 28, 2021 0.2550 0.2600 0.2400 0.2600 88,225 +0.00(+0.00%)
May 27, 2021 0.2600 0.2650 0.2550 0.2600 58,700 -0.01(-1.89%)
May 26, 2021 0.2750 0.2750 0.2650 0.2650 20,663 -0.01(-3.64%)
May 25, 2021 0.2700 0.2750 0.2600 0.2750 79,750 +0.01(+1.85%)
May 21, 2021 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
May 20, 2021 0.2600 0.2650 0.2600 0.2650 23,820 +0.01(+1.92%)
May 19, 2021 0.2750 0.2750 0.2550 0.2600 169,400 -0.02(-7.14%)
May 18, 2021 0.2900 0.2950 0.2800 0.2800 38,343 +0.01(+1.82%)
May 17, 2021 0.2900 0.3000 0.2700 0.2750 48,112 +0.01(+1.85%)
May 14, 2021 0.2800 0.2800 0.2650 0.2700 26,194 -0.01(-3.57%)
May 13, 2021 0.2800 0.2800 0.2800 0.2800 11,495 +0.02(+5.66%)
May 11, 2021 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
May 10, 2021 0.2750 0.2800 0.2550 0.2800 134,059 +0.02(+7.69%)
May 07, 2021 0.2650 0.2650 0.2500 0.2600 150,026 -0.01(-1.89%)
May 06, 2021 0.2800 0.2800 0.2650 0.2650 244,181 -0.01(-3.64%)
May 05, 2021 0.2700 0.2750 0.2700 0.2750 44,500 +0.00(+0.00%)
May 04, 2021 0.2800 0.2850 0.2700 0.2750 148,302 -0.01(-1.79%)
May 03, 2021 0.3000 0.3000 0.2700 0.2800 273,980 -0.02(-6.67%)
Apr 30, 2021 0.3050 0.3150 0.3000 0.3000 38,620 +0.00(+0.00%)
Apr 29, 2021 0.3200 0.3200 0.3000 0.3000 11,952 -0.01(-3.23%)
Apr 28, 2021 0.3000 0.3100 0.2950 0.3100 96,300 +0.01(+3.33%)
Apr 27, 2021 0.2950 0.3050 0.2850 0.3000 262,994 +0.00(+0.00%)
Apr 26, 2021 0.3350 0.3500 0.2950 0.3000 382,396 -0.05(-14.29%)
Apr 23, 2021 0.3500 0.3500 0.3450 0.3500 175,948 +0.00(+0.00%)
Apr 22, 2021 0.3450 0.3500 0.3450 0.3500 40,975 +0.01(+1.45%)
Apr 21, 2021 0.3600 0.3600 0.3400 0.3450 162,000 +0.00(+1.47%)
Apr 20, 2021 0.3750 0.3750 0.3250 0.3400 143,584 -0.00(-1.45%)
Apr 19, 2021 0.3250 0.3450 0.3250 0.3450 155,115 +0.00(+1.47%)
Apr 16, 2021 0.3700 0.3750 0.3150 0.3400 366,875 -0.02(-6.85%)
Apr 15, 2021 0.4450 0.4450 0.3650 0.3650 537,258 -0.09(-18.89%)
Apr 14, 2021 0.4700 0.4700 0.4200 0.4500 134,969 -0.01(-2.17%)
Apr 13, 2021 0.4650 0.4800 0.4550 0.4600 131,739 -0.02(-4.17%)
Apr 12, 2021 0.4850 0.4850 0.4650 0.4800 124,996 -0.01(-2.04%)
Apr 09, 2021 0.5200 0.5200 0.4600 0.4900 115,684 -0.01(-1.01%)
Apr 08, 2021 0.4800 0.5100 0.4800 0.4950 86,220 +0.03(+7.61%)
Apr 07, 2021 0.4600 0.4600 0.4600 0.4600 569 +0.00(+0.00%)
Apr 06, 2021 0.4700 0.4800 0.4500 0.4600 77,759 -0.01(-2.13%)
Apr 05, 2021 0.4800 0.5100 0.4600 0.4700 155,373 -0.01(-2.08%)
Apr 01, 2021 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
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%)
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.