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: 1:52 PM EDT, May 15, 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, 2018 0.0800 0.0900 0.0800 0.0900 374,000 +0.00(+0.00%)
May 30, 2018 0.0850 0.0900 0.0800 0.0900 479,963 +0.00(+0.00%)
May 29, 2018 0.0800 0.0900 0.0800 0.0900 908,167 +0.01(+20.00%)
May 28, 2018 0.0750 0.0750 0.0750 0.0750 49,650 -0.01(-6.25%)
May 24, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 23, 2018 0.0800 0.0900 0.0800 0.0850 704,369 +0.01(+21.43%)
May 22, 2018 0.0700 0.0800 0.0700 0.0700 56,611 +0.00(+0.00%)
May 18, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 17, 2018 0.0750 0.0750 0.0700 0.0750 288,328 +0.00(+7.14%)
May 16, 2018 0.0700 0.0700 0.0700 0.0700 11,140 -0.00(-6.67%)
May 15, 2018 0.0700 0.0750 0.0700 0.0750 485,865 +0.01(+15.38%)
May 14, 2018 0.0650 0.0750 0.0650 0.0650 159,000 +0.00(+0.00%)
May 11, 2018 0.0650 0.0650 0.0650 0.0650 56,275 +0.00(+0.00%)
May 10, 2018 0.0600 0.0650 0.0600 0.0650 135,615 -0.01(-7.14%)
May 09, 2018 0.0650 0.0700 0.0650 0.0700 418,895 +0.01(+7.69%)
May 08, 2018 0.0700 0.0700 0.0650 0.0650 271,429 -0.01(-7.14%)
May 07, 2018 0.0750 0.0750 0.0700 0.0700 658,816 +0.00(+0.00%)
May 04, 2018 0.0800 0.0800 0.0700 0.0700 143,056 -0.01(-12.50%)
May 03, 2018 0.0700 0.0850 0.0700 0.0800 324,027 +0.01(+14.29%)
May 01, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Apr 30, 2018 0.0800 0.0800 0.0650 0.0750 789,235 -0.01(-11.76%)
Apr 27, 2018 0.0750 0.0950 0.0750 0.0850 409,500 +0.01(+13.33%)
Apr 26, 2018 0.0750 0.0850 0.0750 0.0750 186,000 -0.01(-6.25%)
Apr 25, 2018 0.0750 0.0800 0.0750 0.0800 300,798 +0.01(+6.67%)
Apr 24, 2018 0.0750 0.0800 0.0750 0.0750 287,768 +0.00(+0.00%)
Apr 23, 2018 0.0850 0.0900 0.0750 0.0750 1,019,300 -0.01(-16.67%)
Apr 20, 2018 0.1000 0.1000 0.0850 0.0900 2,025,867 -0.01(-14.29%)
Apr 19, 2018 0.0600 0.1300 0.0600 0.1050 9,896,227 +0.05(+90.91%)
Apr 17, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 16, 2018 0.0500 0.0500 0.0500 0.0500 95,353 +0.00(+0.00%)
Apr 13, 2018 0.0550 0.0550 0.0500 0.0500 25,000 -0.01(-16.67%)
Apr 12, 2018 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+9.09%)
Apr 11, 2018 0.0550 0.0550 0.0550 0.0550 100,000 -0.00(-8.33%)
Apr 10, 2018 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Apr 09, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Apr 06, 2018 0.0600 0.0600 0.0600 0.0600 21,200 +0.00(+0.00%)
Apr 05, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Apr 03, 2018 0.0550 0.0550 0.0550 750 -0.00(-8.33%)
Apr 02, 2018 0.0600 0.0600 0.0600 0.0600 139,000 +0.00(+9.09%)
Mar 29, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 28, 2018 0.0600 0.0600 0.0600 0.0600 27,333 +0.00(+0.00%)
Mar 27, 2018 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Mar 26, 2018 0.0600 0.0650 0.0600 0.0600 52,000 -0.01(-7.69%)
Mar 22, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 21, 2018 0.0700 0.0700 0.0700 0.0700 100,500 +0.01(+16.67%)
Mar 20, 2018 0.0700 0.0700 0.0600 0.0600 102,000 +0.00(+0.00%)
Mar 19, 2018 0.0600 0.0600 0.0600 0.0600 73,400 -0.01(-7.69%)
Mar 16, 2018 0.0650 0.0650 0.0650 0.0650 17,000 +0.00(+0.00%)
Mar 14, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 13, 2018 0.0700 0.0700 0.0650 0.0650 27,000 +0.00(+0.00%)
Mar 12, 2018 0.0700 0.0700 0.0650 0.0650 20,800 +0.00(+0.00%)
Mar 09, 2018 0.0650 0.0650 0.0650 0.0650 104,000 +0.00(+0.00%)
Mar 08, 2018 0.0650 0.0650 0.0650 0.0650 210,000 +0.01(+8.33%)
Mar 07, 2018 0.0650 0.0650 0.0600 0.0600 201,000 +0.00(+0.00%)
Mar 06, 2018 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+9.09%)
Mar 05, 2018 0.0700 0.0700 0.0550 0.0550 144,100 -0.02(-21.43%)
Mar 02, 2018 0.0700 0.0700 0.0700 0.0700 172,500 +0.01(+7.69%)
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.