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: 2:50 PM EDT, May 24, 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 (%)
Jan 29, 2016 0.4400 0.4600 0.4000 0.4600 29,000 +0.01(+2.22%)
Jan 28, 2016 0.4400 0.4500 0.4400 0.4500 10,000 +0.05(+12.50%)
Jan 27, 2016 0.4500 0.4500 0.4000 0.4000 195,482 -0.05(-11.11%)
Jan 26, 2016 0.4800 0.4800 0.4500 0.4500 48,000 -0.05(-10.00%)
Jan 22, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 21, 2016 0.5000 0.5000 0.4500 0.5000 94,401 -0.04(-7.41%)
Jan 20, 2016 0.5400 0.5400 0.5400 0.5400 500 +0.04(+8.00%)
Jan 19, 2016 0.5000 0.5000 0.5000 0.5000 13,000 +0.00(+0.00%)
Jan 18, 2016 0.5300 0.5300 0.5000 0.5000 17,000 -0.05(-9.09%)
Jan 13, 2016 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 12, 2016 0.5500 0.5500 0.5500 0.5500 1,000 +0.02(+3.77%)
Jan 11, 2016 0.5800 0.5800 0.5300 0.5300 6,020 -0.02(-3.64%)
Jan 08, 2016 0.5500 0.5500 0.5500 0.5500 13,500 +0.00(+0.00%)
Jan 07, 2016 0.5200 0.5500 0.5200 0.5500 24,200 +0.03(+5.77%)
Jan 06, 2016 0.5200 0.5200 0.5200 0.5200 4,670 +0.03(+6.12%)
Jan 05, 2016 0.5500 0.5500 0.4900 0.4900 20,500 -0.06(-10.91%)
Jan 04, 2016 0.5500 0.5500 0.5500 0.5500 3,500 +0.00(+0.00%)
Dec 31, 2015 0.5500 0.5500 0.5500 0 -0.10(-15.38%)
Dec 24, 2015 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Dec 23, 2015 0.5500 0.6200 0.5000 0.6200 47,000 +0.07(+12.73%)
Dec 22, 2015 0.5800 0.5800 0.5500 0.5500 8,000 -0.01(-1.79%)
Dec 21, 2015 0.5600 0.5600 0.5600 0.5600 6,500 +0.01(+1.82%)
Dec 18, 2015 0.5400 0.5500 0.5400 0.5500 6,500 +0.00(+0.00%)
Dec 17, 2015 0.5600 0.5600 0.5500 0.5500 5,285 -0.03(-5.17%)
Dec 14, 2015 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Dec 10, 2015 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Dec 09, 2015 0.6100 0.6100 0.6100 0.6100 1,500 +0.00(+0.00%)
Dec 07, 2015 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Dec 04, 2015 0.6200 0.6200 0.6200 0.6200 6,000 +0.00(+0.00%)
Nov 30, 2015 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Nov 27, 2015 0.5900 0.5900 0.5900 0.5900 10,750 -0.08(-11.94%)
Nov 26, 2015 0.6700 0.6700 0.6700 0.6700 1,550 +0.00(+0.00%)
Nov 25, 2015 0.6200 0.6700 0.6200 0.6700 18,000 +0.08(+13.56%)
Nov 23, 2015 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Nov 20, 2015 0.5700 0.5700 0.5700 0.5700 2,000 +0.00(+0.00%)
Nov 18, 2015 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Nov 17, 2015 0.5600 0.5700 0.5600 0.5700 10,000 +0.00(+0.00%)
Nov 16, 2015 0.5500 0.5700 0.5500 0.5700 13,000 +0.02(+3.64%)
Nov 10, 2015 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 09, 2015 0.5500 0.5500 0.5500 0.5500 2,000 +0.00(+0.00%)
Nov 06, 2015 0.5500 0.5500 0.5500 0.5500 20,150 -0.05(-8.33%)
Nov 05, 2015 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Nov 04, 2015 0.6000 0.6000 0.6000 0.6000 6,500 -0.02(-3.23%)
Nov 03, 2015 0.6100 0.6200 0.6000 0.6200 24,250 -0.01(-1.59%)
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.