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: 9:30 AM EDT, May 23, 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, 2018 0.0850 0.0950 0.0850 0.0950 262,000 +0.01(+5.56%)
Oct 30, 2018 0.0800 0.0900 0.0800 0.0900 99,288 +0.01(+12.50%)
Oct 29, 2018 0.0800 0.0800 0.0800 0.0800 35,250 -0.01(-5.88%)
Oct 26, 2018 0.0900 0.0900 0.0700 0.0850 71,960 +0.00(+0.00%)
Oct 25, 2018 0.0900 0.0900 0.0850 0.0850 107,498 +0.00(+0.00%)
Oct 24, 2018 0.0900 0.0900 0.0850 0.0850 62,000 -0.01(-10.53%)
Oct 23, 2018 0.0950 0.1000 0.0900 0.0950 136,000 +0.00(+0.00%)
Oct 22, 2018 0.1000 0.1000 0.0900 0.0950 358,750 -0.01(-5.00%)
Oct 19, 2018 0.1000 0.1050 0.0900 0.1000 580,670 +0.01(+5.26%)
Oct 18, 2018 0.1000 0.1000 0.0950 0.0950 110,000 -0.01(-5.00%)
Oct 17, 2018 0.1000 0.1000 0.1000 0.1000 25,539 +0.00(+0.00%)
Oct 16, 2018 0.1000 0.1000 0.0950 0.1000 67,500 +0.01(+11.11%)
Oct 15, 2018 0.1000 0.1000 0.0900 0.0900 252,428 -0.01(-14.29%)
Oct 12, 2018 0.1050 0.1050 0.1050 0.1050 30,000 +0.00(+0.00%)
Oct 11, 2018 0.1050 0.1100 0.1050 0.1050 159,000 -0.01(-4.55%)
Oct 10, 2018 0.1150 0.1150 0.1100 0.1100 199,500 +0.00(+0.00%)
Oct 09, 2018 0.1150 0.1150 0.1100 0.1100 51,098 -0.01(-4.35%)
Oct 05, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 04, 2018 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Oct 03, 2018 0.1100 0.1200 0.1100 0.1200 109,750 +0.01(+14.29%)
Oct 02, 2018 0.1050 0.1150 0.1050 0.1050 240,450 +0.00(+5.00%)
Oct 01, 2018 0.1000 0.1000 0.0950 0.1000 102,000 -0.01(-9.09%)
Sep 28, 2018 0.1100 0.1100 0.1000 0.1100 466,581 +0.00(+0.00%)
Sep 27, 2018 0.1050 0.1100 0.1000 0.1100 334,800 +0.01(+10.00%)
Sep 26, 2018 0.1050 0.1050 0.1000 0.1000 475,000 +0.00(+0.00%)
Sep 25, 2018 0.1050 0.1050 0.1000 0.1000 25,127 -0.00(-4.76%)
Sep 24, 2018 0.1050 0.1050 0.0950 0.1050 126,000 +0.00(+5.00%)
Sep 21, 2018 0.1000 0.1000 0.1000 0.1000 76,000 -0.00(-4.76%)
Sep 20, 2018 0.0900 0.1050 0.0900 0.1050 362,000 +0.01(+10.53%)
Sep 19, 2018 0.1000 0.1000 0.0900 0.0950 117,800 -0.01(-5.00%)
Sep 18, 2018 0.1000 0.1000 0.1000 0.1000 250,800 +0.01(+11.11%)
Sep 17, 2018 0.1000 0.1000 0.0900 0.0900 134,000 -0.01(-5.26%)
Sep 14, 2018 0.1000 0.1000 0.0950 0.0950 222,500 -0.01(-5.00%)
Sep 13, 2018 0.0950 0.1000 0.0950 0.1000 285,119 +0.01(+5.26%)
Sep 12, 2018 0.0900 0.0950 0.0900 0.0950 71,000 +0.00(+0.00%)
Sep 11, 2018 0.0950 0.0950 0.0950 0.0950 352,000 +0.00(+0.00%)
Sep 10, 2018 0.0950 0.1000 0.0950 0.0950 297,921 +0.00(+0.00%)
Sep 07, 2018 0.0850 0.0950 0.0850 0.0950 18,000 +0.01(+11.76%)
Sep 06, 2018 0.0850 0.0850 0.0850 0.0850 100,000 +0.00(+0.00%)
Sep 05, 2018 0.0850 0.0850 0.0850 0.0850 41,400 -0.00(-5.56%)
Sep 04, 2018 0.0850 0.0950 0.0850 0.0900 659,499 +0.01(+12.50%)
Aug 31, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 30, 2018 0.0850 0.0850 0.0800 0.0850 150,166 +0.00(+0.00%)
Aug 29, 2018 0.0800 0.0850 0.0800 0.0850 432,200 +0.00(+0.00%)
Aug 28, 2018 0.0850 0.0850 0.0850 0.0850 50,000 +0.01(+6.25%)
Aug 27, 2018 0.0850 0.0850 0.0800 0.0800 128,667 +0.01(+6.67%)
Aug 24, 2018 0.0850 0.0850 0.0750 0.0750 570,000 -0.01(-6.25%)
Aug 23, 2018 0.0800 0.0850 0.0800 0.0800 85,000 +0.00(+0.00%)
Aug 22, 2018 0.0850 0.0850 0.0800 0.0800 346,817 +0.00(+0.00%)
Aug 21, 2018 0.0800 0.0800 0.0700 0.0800 165,000 +0.01(+6.67%)
Aug 20, 2018 0.0900 0.0900 0.0750 0.0750 479,000 -0.01(-16.67%)
Aug 17, 2018 0.0600 0.0900 0.0600 0.0900 4,612,950 +0.03(+50.00%)
Aug 16, 2018 0.0650 0.0650 0.0600 0.0600 68,000 -0.01(-14.29%)
Aug 15, 2018 0.0650 0.0700 0.0650 0.0700 60,450 +0.00(+0.00%)
Aug 14, 2018 0.0650 0.0750 0.0650 0.0700 205,800 +0.02(+27.27%)
Aug 13, 2018 0.0700 0.0700 0.0550 0.0550 17,500 -0.01(-15.38%)
Aug 10, 2018 0.0650 0.0650 0.0650 0.0650 77,000 +0.00(+0.00%)
Aug 09, 2018 0.0650 0.0650 0.0650 0.0650 5,500 +0.00(+0.00%)
Aug 08, 2018 0.0600 0.0650 0.0550 0.0650 77,633 +0.01(+8.33%)
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.