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 (%)
Oct 31, 2017 0.1000 0.1000 0.0950 0.0950 54,000 +0.00(+0.00%)
Oct 26, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 25, 2017 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Oct 23, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 20, 2017 0.0950 0.0950 0.0950 0.0950 11,833 +0.01(+5.56%)
Oct 19, 2017 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-5.26%)
Oct 17, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 16, 2017 0.1000 0.1050 0.1000 0.1000 100,000 +0.00(+0.00%)
Oct 13, 2017 0.1000 0.1000 0.1000 0.1000 36,000 +0.01(+5.26%)
Oct 12, 2017 0.0950 0.0950 0.0900 0.0950 58,000 +0.00(+0.00%)
Oct 11, 2017 0.0900 0.0950 0.0850 0.0950 142,500 +0.01(+11.76%)
Oct 10, 2017 0.0900 0.0900 0.0850 0.0850 45,500 -0.00(-5.56%)
Oct 06, 2017 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+5.88%)
Oct 05, 2017 0.0900 0.1000 0.0850 0.0850 184,000 +0.00(+0.00%)
Oct 04, 2017 0.0850 0.0850 0.0800 0.0850 67,000 -0.00(-5.56%)
Oct 03, 2017 0.0900 0.0900 0.0850 0.0900 31,360 +0.01(+12.50%)
Oct 02, 2017 0.0900 0.0900 0.0800 0.0800 60,000 -0.03(-27.27%)
Sep 29, 2017 0.0900 0.1100 0.0900 0.1100 27,850 +0.02(+22.22%)
Sep 28, 2017 0.1000 0.1000 0.0900 0.0900 18,000 -0.01(-10.00%)
Sep 27, 2017 0.0950 0.1000 0.0950 0.1000 47,000 +0.01(+11.11%)
Sep 26, 2017 0.0900 0.0900 0.0800 0.0900 294,833 +0.01(+12.50%)
Sep 25, 2017 0.1100 0.1100 0.0800 0.0800 618,840 -0.03(-27.27%)
Sep 22, 2017 0.1150 0.1150 0.1050 0.1100 58,000 -0.01(-4.35%)
Sep 21, 2017 0.1350 0.1350 0.1150 0.1150 75,000 -0.02(-14.81%)
Sep 20, 2017 0.1400 0.1450 0.1350 0.1350 49,100 +0.01(+3.85%)
Sep 19, 2017 0.1400 0.1400 0.1300 0.1300 667,550 +0.00(+0.00%)
Sep 18, 2017 0.1300 0.1300 0.1300 0.1300 41,200 +0.00(+0.00%)
Sep 15, 2017 0.1050 0.1350 0.1050 0.1300 78,500 +0.04(+44.44%)
Sep 12, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 11, 2017 0.1050 0.1050 0.1000 0.1000 109,500 +0.00(+0.00%)
Sep 08, 2017 0.1100 0.1100 0.1000 0.1000 25,200 -0.02(-16.67%)
Sep 07, 2017 0.1150 0.1200 0.1150 0.1200 62,500 +0.02(+20.00%)
Sep 06, 2017 0.1150 0.1150 0.1000 0.1000 100,000 -0.02(-16.67%)
Sep 05, 2017 0.1200 0.1250 0.1200 0.1200 188,300 +0.00(+0.00%)
Sep 01, 2017 0.1300 0.1300 0.1100 0.1200 75,500 -0.01(-4.00%)
Aug 31, 2017 0.1250 0.1250 0.1250 0.1250 25,400 +0.01(+4.17%)
Aug 30, 2017 0.1300 0.1300 0.1200 0.1200 121,500 -0.01(-7.69%)
Aug 29, 2017 0.1600 0.1600 0.1300 0.1300 155,253 +0.00(+0.00%)
Aug 28, 2017 0.1300 0.1500 0.1100 0.1300 629,041 +0.02(+18.18%)
Aug 25, 2017 0.1050 0.1350 0.1050 0.1100 579,000 +0.01(+15.79%)
Aug 24, 2017 0.0800 0.1050 0.0800 0.0950 194,666 +0.01(+18.75%)
Aug 23, 2017 0.0700 0.0800 0.0700 0.0800 114,300 +0.00(+0.00%)
Aug 22, 2017 0.0700 0.0800 0.0700 0.0800 102,000 +0.01(+23.08%)
Aug 21, 2017 0.0800 0.0800 0.0600 0.0650 233,938 -0.02(-23.53%)
Aug 18, 2017 0.0700 0.0850 0.0700 0.0850 60,000 +0.01(+6.25%)
Aug 17, 2017 0.0650 0.0850 0.0650 0.0800 870,000 +0.02(+33.33%)
Aug 16, 2017 0.0650 0.0650 0.0600 0.0600 95,979 -0.01(-7.69%)
Aug 15, 2017 0.0650 0.0850 0.0600 0.0650 456,700 +0.01(+8.33%)
Aug 14, 2017 0.0550 0.0600 0.0550 0.0600 75,000 +0.00(+0.00%)
Aug 11, 2017 0.0600 0.0600 0.0600 0.0600 60,000 +0.00(+0.00%)
Aug 10, 2017 0.0600 0.0600 0.0600 0.0600 34,500 +0.00(+9.09%)
Aug 09, 2017 0.0550 0.0550 0.0550 0.0550 6,000 -0.00(-8.33%)
Aug 08, 2017 0.0550 0.0600 0.0550 0.0600 28,410 +0.00(+0.00%)
Aug 03, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 02, 2017 0.0600 0.0600 0.0600 0.0600 5,000 +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.