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

Hemostemix Inc (OP: HMTXF )

0.0720 +0.0086 (+13.56%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 0.0630 0.0634 0.0600 0.0634 30,000 +0.00(+2.42%)
Sep 18, 2024 0.0619 0.0619 0.0619 0.0619 300 -0.00(-6.21%)
Sep 17, 2024 0.0640 0.0660 0.0640 0.0660 58,000 +0.00(+4.43%)
Sep 16, 2024 0.0500 0.0632 0.0500 0.0632 20,250 +0.00(+5.33%)
Sep 12, 2024 0.0600 0 +0.00(+0.00%)
Sep 11, 2024 0.0556 0.0600 0.0556 0.0600 7,000 +0.01(+17.65%)
Sep 09, 2024 0.0510 0 +0.01(+33.51%)
Aug 23, 2024 0.0382 0 +0.00(+14.03%)
Aug 16, 2024 0.0335 0 +0.00(+11.30%)
Aug 14, 2024 0.0301 0 -0.01(-18.21%)
Aug 13, 2024 0.0368 0.0368 0.0368 0.0368 3,000 -0.00(-8.00%)
Aug 08, 2024 0.0400 0 -0.00(-1.23%)
Aug 06, 2024 0.0405 0 -0.01(-25.82%)
Aug 05, 2024 0.0790 0.0790 0.0546 0.0546 5,942 +0.01(+20.80%)
Aug 01, 2024 0.0452 0 +0.00(+0.00%)
Jul 31, 2024 0.0452 0.0452 0.0452 0.0452 16,000 +0.01(+13.00%)
Jul 30, 2024 0.0344 0.0400 0.0331 0.0400 41,300 -0.01(-15.43%)
Jul 26, 2024 0.0473 0 +0.01(+17.96%)
Jul 24, 2024 0.0401 0 +0.00(+13.92%)
Jul 23, 2024 0.0352 0.0352 0.0352 0.0352 2,000 -0.01(-23.48%)
Jul 22, 2024 0.0391 0.0460 0.0240 0.0460 17,015 +0.02(+58.62%)
Jul 19, 2024 0.0325 0.0325 0.0290 0.0290 18,750 -0.00(-12.12%)
Jul 18, 2024 0.0285 0.0330 0.0285 0.0330 38,025 -0.01(-17.50%)
Jul 08, 2024 0.0400 0 +0.01(+21.21%)
Jul 02, 2024 0.0330 0 -0.01(-15.38%)
Jul 01, 2024 0.0390 0.0390 0.0390 0.0390 500 +0.01(+34.02%)
Jun 25, 2024 0.0291 0 -0.01(-25.38%)
Jun 21, 2024 0.0390 0 -0.00(-7.14%)
Jun 20, 2024 0.0400 0.0420 0.0400 0.0420 5,500 +0.00(+5.00%)
Jun 18, 2024 0.0400 0.0400 0.0400 0.0400 15,000 -0.01(-13.04%)
Jun 17, 2024 0.0460 0.0460 0.0460 0.0460 1,000 +0.00(+6.98%)
Jun 14, 2024 0.0430 0.0430 0.0430 0.0430 1,000 +0.01(+38.71%)
Jun 06, 2024 0.0310 0 -0.01(-28.74%)
Jun 04, 2024 0.0435 0 +0.00(+0.23%)
Jun 03, 2024 0.0340 0.0434 0.0340 0.0434 70,200 +0.01(+24.00%)
May 31, 2024 0.0350 0.0350 0.0350 0.0350 350 +0.01(+16.67%)
May 30, 2024 0.0300 0.0300 0.0300 0.0300 50,000 -0.00(-11.24%)
May 23, 2024 0.0338 0 +0.00(+12.67%)
May 15, 2024 0.0300 0 -0.00(-11.50%)
May 14, 2024 0.0339 0.0339 0.0339 0.0339 11,900 -0.00(-8.63%)
Apr 24, 2024 0.0371 0 +0.00(+0.00%)
Apr 11, 2024 0.0371 0 -0.01(-17.74%)
Apr 04, 2024 0.0451 0 +0.00(+1.58%)
Apr 01, 2024 0.0444 0 +0.00(+1.83%)
Mar 22, 2024 0.0436 0 -0.01(-11.56%)
Mar 21, 2024 0.0493 0.0493 0.0493 0.0493 3,500 -0.00(-1.40%)
Mar 20, 2024 0.0516 0.0516 0.0500 0.0500 24,740 -0.00(-9.09%)
Mar 11, 2024 0.0550 0 -0.00(-0.18%)
Mar 08, 2024 0.0551 0.0551 0.0551 0.0551 1,000 -0.00(-0.18%)
Feb 29, 2024 0.0552 0 +0.00(+6.98%)
Feb 27, 2024 0.0516 0 -0.00(-3.01%)
Feb 26, 2024 0.0523 0.0532 0.0523 0.0532 12,845 -0.01(-14.05%)
Feb 16, 2024 0.0619 0 +0.00(+1.14%)
Feb 15, 2024 0.0612 0.0612 0.0612 0.0612 800 -0.01(-18.29%)
Feb 08, 2024 0.0749 0 +0.00(+3.03%)
Feb 07, 2024 0.0727 0.0727 0.0727 0.0727 904 -0.00(-4.09%)
Feb 06, 2024 0.0758 0.0758 0.0758 0.0758 10,000 +0.01(+11.47%)
Feb 02, 2024 0.0680 0 +0.00(+3.03%)
Feb 01, 2024 0.0660 0.0660 0.0660 0.0660 9,045 +0.01(+23.36%)
Jan 26, 2024 0.0535 0 -0.00(-6.79%)
Jan 24, 2024 0.0574 0 -0.00(-0.17%)
Jan 22, 2024 0.0575 0 +0.00(+3.23%)
Jan 19, 2024 0.0594 0.0594 0.0557 0.0557 11,000 +0.01(+12.30%)
Dec 22, 2023 0.0496 0 -0.00(-6.42%)
Dec 13, 2023 0.0530 0 -0.01(-11.37%)
Dec 07, 2023 0.0598 0 +0.01(+17.25%)
Dec 06, 2023 0.0479 0.0603 0.0462 0.0510 88,565 +0.00(+9.91%)
Dec 05, 2023 0.0464 0.0464 0.0464 0.0464 500 +0.00(+0.43%)
Dec 01, 2023 0.0462 0 -0.00(-0.22%)
Nov 30, 2023 0.0463 0.0463 0.0463 0.0463 1,650 -0.00(-8.50%)
Nov 28, 2023 0.0506 0 -0.00(-6.30%)
Nov 22, 2023 0.0540 0 +0.00(+2.27%)
Nov 21, 2023 0.0518 0.0528 0.0518 0.0528 1,950 +0.00(+3.53%)
Nov 17, 2023 0.0510 0 -0.00(-0.39%)
Nov 15, 2023 0.0512 1,000 +0.00(+0.39%)
Nov 13, 2023 0.0510 0 +0.00(+0.39%)
Nov 09, 2023 0.0508 0 -0.00(-4.69%)
Nov 08, 2023 0.0533 0.0533 0.0533 0.0533 11,500 +0.00(+2.50%)
Nov 03, 2023 0.0520 0 +0.00(+4.00%)
Nov 02, 2023 0.0500 0.0528 0.0500 0.0500 33,011 -0.01(-9.26%)
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.