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 (%)
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%)
Nov 01, 2017 0.1000 0.1050 0.1000 0.1050 152,500 +0.01(+10.53%)
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%)
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.