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 31, 2018 0.0650 0.0650 0.0600 0.0600 714,375 +0.00(+0.00%)
Jan 30, 2018 0.0600 0.0600 0.0600 0.0600 59,000 +0.00(+0.00%)
Jan 29, 2018 0.0650 0.0650 0.0600 0.0600 186,000 -0.01(-7.69%)
Jan 26, 2018 0.0650 0.0650 0.0600 0.0650 124,460 +0.01(+8.33%)
Jan 25, 2018 0.0600 0.0600 0.0600 0.0600 59,000 -0.01(-7.69%)
Jan 24, 2018 0.0650 0.0650 0.0600 0.0650 84,000 +0.01(+8.33%)
Jan 23, 2018 0.0650 0.0650 0.0600 0.0600 24,310 +0.00(+0.00%)
Jan 18, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 17, 2018 0.0600 0.0600 0.0600 0.0600 22,500 -0.01(-7.69%)
Jan 16, 2018 0.0650 0.0650 0.0650 0.0650 22,000 +0.01(+8.33%)
Jan 15, 2018 0.0700 0.0700 0.0600 0.0600 119,430 -0.01(-14.29%)
Jan 12, 2018 0.0600 0.0700 0.0600 0.0700 22,000 +0.01(+7.69%)
Jan 11, 2018 0.0600 0.0700 0.0600 0.0650 604,030 +0.01(+18.18%)
Jan 10, 2018 0.0550 0.0600 0.0550 0.0550 551,000 +0.00(+0.00%)
Jan 09, 2018 0.0600 0.0600 0.0550 0.0550 170,500 -0.00(-8.33%)
Jan 08, 2018 0.0650 0.0650 0.0600 0.0600 118,300 +0.00(+9.09%)
Jan 05, 2018 0.0700 0.0750 0.0500 0.0550 509,000 -0.02(-21.43%)
Jan 04, 2018 0.0700 0.0700 0.0700 0.0700 51,000 +0.00(+0.00%)
Jan 03, 2018 0.0700 0.0750 0.0700 0.0700 237,710 +0.00(+0.00%)
Jan 02, 2018 0.0700 0.0700 0.0700 0.0700 172,240 +0.00(+0.00%)
Dec 29, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 28, 2017 0.0750 0.0750 0.0750 0.0750 90,000 +0.00(+0.00%)
Dec 27, 2017 0.0850 0.0850 0.0650 0.0750 757,000 -0.01(-11.76%)
Dec 22, 2017 0.0850 0.0850 0.0850 0.0850 22,000 +0.01(+6.25%)
Dec 21, 2017 0.0900 0.0900 0.0800 0.0800 10,150 +0.01(+6.67%)
Dec 20, 2017 0.0900 0.0900 0.0750 0.0750 19,890 +0.00(+0.00%)
Dec 19, 2017 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Dec 18, 2017 0.0750 0.0750 0.0700 0.0700 101,000 +0.00(+0.00%)
Dec 15, 2017 0.0750 0.0750 0.0700 0.0700 113,500 -0.01(-12.50%)
Dec 14, 2017 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-11.11%)
Dec 13, 2017 0.0950 0.0950 0.0800 0.0900 69,500 -0.01(-5.26%)
Dec 12, 2017 0.0800 0.0950 0.0800 0.0950 7,613 +0.01(+18.75%)
Dec 11, 2017 0.0800 0.0800 0.0800 0.0800 80,200 +0.00(+0.00%)
Dec 08, 2017 0.0800 0.0850 0.0800 0.0800 43,000 +0.00(+0.00%)
Dec 07, 2017 0.0800 0.0800 0.0800 0.0800 23,500 -0.01(-11.11%)
Dec 06, 2017 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Dec 05, 2017 0.0850 0.0850 0.0850 0.0850 23,000 +0.00(+0.00%)
Dec 04, 2017 0.1000 0.1000 0.0850 0.0850 61,650 -0.00(-5.56%)
Dec 01, 2017 0.0900 0.0900 0.0900 0.0900 63,200 +0.00(+0.00%)
Nov 30, 2017 0.0950 0.0950 0.0900 0.0900 100,000 +0.00(+5.88%)
Nov 29, 2017 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Nov 28, 2017 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Nov 27, 2017 0.0850 0.0900 0.0850 0.0900 50,000 -0.01(-5.26%)
Nov 22, 2017 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Nov 21, 2017 0.1000 0.1000 0.0850 0.0850 125,000 -0.00(-5.56%)
Nov 17, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 16, 2017 0.0900 0.0900 0.0900 0.0900 59,567 +0.00(+0.00%)
Nov 15, 2017 0.0900 0.0900 0.0900 0.0900 113,000 -0.01(-10.00%)
Nov 14, 2017 0.0950 0.1000 0.0900 0.1000 41,300 +0.01(+5.26%)
Nov 13, 2017 0.0950 0.0950 0.0950 0.0950 23,000 +0.00(+0.00%)
Nov 10, 2017 0.0950 0.0950 0.0950 0.0950 79,500 +0.00(+0.00%)
Nov 09, 2017 0.0950 0.0950 0.0950 0.0950 80,500 -0.01(-5.00%)
Nov 08, 2017 0.1000 0.1000 0.0900 0.1000 15,500 +0.00(+0.00%)
Nov 07, 2017 0.1000 0.1000 0.1000 0.1000 105,000 +0.01(+5.26%)
Nov 03, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 02, 2017 0.1050 0.1050 0.1000 0.1000 3,000 -0.00(-4.76%)
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.