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 (%)
Apr 28, 2017 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Apr 26, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 25, 2017 0.0550 0.0650 0.0550 0.0650 116,800 +0.01(+18.18%)
Apr 24, 2017 0.0500 0.0550 0.0500 0.0550 30,977 +0.00(+0.00%)
Apr 21, 2017 0.0550 0.0600 0.0500 0.0550 209,000 -0.00(-8.33%)
Apr 19, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 18, 2017 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Apr 17, 2017 0.0600 0.0650 0.0600 0.0650 190,000 +0.00(+0.00%)
Apr 13, 2017 0.0600 0.0650 0.0550 0.0650 39,000 +0.01(+8.33%)
Apr 12, 2017 0.0600 0.0700 0.0550 0.0600 586,300 +0.01(+20.00%)
Apr 11, 2017 0.0650 0.0650 0.0500 0.0500 331,130 -0.01(-23.08%)
Apr 10, 2017 0.0450 0.1200 0.0450 0.0650 4,035,442 +0.03(+62.50%)
Apr 07, 2017 0.0400 0.0400 0.0400 0.0400 15,700 +0.00(+0.00%)
Apr 05, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 04, 2017 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+14.29%)
Apr 03, 2017 0.0350 0.0400 0.0300 0.0350 667,500 -0.00(-12.50%)
Mar 31, 2017 0.0400 0.0500 0.0400 0.0400 357,000 -0.00(-11.11%)
Mar 30, 2017 0.0500 0.0500 0.0450 0.0450 80,000 -0.01(-10.00%)
Mar 29, 2017 0.0400 0.0500 0.0400 0.0500 162,500 +0.01(+25.00%)
Mar 28, 2017 0.0500 0.0500 0.0400 0.0400 70,100 -0.00(-11.11%)
Mar 27, 2017 0.0600 0.0650 0.0450 0.0450 149,637 +0.00(+0.00%)
Mar 24, 2017 0.0500 0.0500 0.0400 0.0450 55,400 -0.01(-10.00%)
Mar 23, 2017 0.0400 0.0550 0.0400 0.0500 496,000 +0.01(+25.00%)
Mar 22, 2017 0.0950 0.0950 0.0400 0.0400 1,129,022 -0.06(-60.00%)
Mar 21, 2017 0.1100 0.1100 0.1000 0.1000 130,000 -0.01(-9.09%)
Mar 20, 2017 0.1100 0.1100 0.1100 0.1100 10,200 -0.01(-4.35%)
Mar 17, 2017 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Mar 16, 2017 0.1250 0.1250 0.1000 0.1150 123,500 -0.01(-11.54%)
Mar 15, 2017 0.1300 0.1300 0.1300 0.1300 15,000 -0.01(-10.34%)
Mar 13, 2017 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Mar 09, 2017 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Mar 03, 2017 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Mar 01, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Feb 28, 2017 0.1250 0.1250 0.1250 0.1250 2,115 -0.04(-21.88%)
Feb 27, 2017 0.1200 0.1600 0.1200 0.1600 155,000 +0.06(+52.38%)
Feb 17, 2017 0.1050 0.1050 0.1050 0 -0.02(-16.00%)
Feb 15, 2017 0.1250 0.1250 0.1250 0 -0.03(-19.35%)
Feb 13, 2017 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
Feb 10, 2017 0.1300 0.1300 0.1300 0.1300 9,500 -0.04(-21.21%)
Jan 06, 2017 0.1650 0.1650 0.1650 0 +0.05(+43.48%)
Jan 05, 2017 0.1800 0.1800 0.1150 0.1150 37,000 -0.06(-32.35%)
Jan 04, 2017 0.1800 0.1800 0.1700 0.1700 18,190 -0.03(-15.00%)
Jan 03, 2017 0.2500 0.2500 0.2000 0.2000 148,000 +0.00(+0.00%)
Dec 30, 2016 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Dec 28, 2016 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Dec 23, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 22, 2016 0.1400 0.1550 0.1400 0.1500 84,598 +0.04(+36.36%)
Dec 20, 2016 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Dec 16, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 15, 2016 0.1000 0.1000 0.1000 0.1000 62,500 +0.00(+0.00%)
Dec 14, 2016 0.0900 0.1000 0.0850 0.1000 28,900 +0.01(+11.11%)
Dec 13, 2016 0.0950 0.0950 0.0900 0.0900 105,000 -0.01(-5.26%)
Dec 12, 2016 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Dec 09, 2016 0.1000 0.1000 0.0950 0.0950 2,500 -0.01(-5.00%)
Dec 08, 2016 0.1000 0.1000 0.1000 0.1000 90,000 -0.00(-4.76%)
Dec 07, 2016 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+5.00%)
Dec 05, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 02, 2016 0.1150 0.1150 0.1050 0.1050 18,000 +0.00(+0.00%)
Dec 01, 2016 0.1050 0.1050 0.0900 0.1050 235,000 +0.00(+0.00%)
Nov 30, 2016 0.1050 0.1050 0.1050 0.1050 15,000 -0.01(-4.55%)
Nov 29, 2016 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Nov 28, 2016 0.1100 0.1100 0.1100 0.1100 37,000 -0.01(-8.33%)
Nov 21, 2016 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Nov 18, 2016 0.1300 0.1300 0.1000 0.1000 390,000 -0.02(-20.00%)
Nov 16, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 15, 2016 0.1400 0.1400 0.1250 0.1250 12,000 -0.02(-10.71%)
Nov 14, 2016 0.1400 0.1400 0.1400 0.1400 12,500 +0.00(+0.00%)
Nov 11, 2016 0.1400 0.1400 0.1400 0.1400 4,000 +0.00(+0.00%)
Nov 09, 2016 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Nov 08, 2016 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Nov 02, 2016 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Nov 01, 2016 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Oct 31, 2016 0.1650 0.1650 0.1600 0.1600 29,000 +0.01(+6.67%)
Oct 27, 2016 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Oct 26, 2016 0.1550 0.1550 0.1500 0.1550 28,400 +0.00(+0.00%)
Oct 25, 2016 0.1550 0.1550 0.1550 0.1550 32,222 -0.01(-3.13%)
Oct 24, 2016 0.1600 0.1600 0.1550 0.1600 55,000 -0.01(-3.03%)
Oct 21, 2016 0.1600 0.1650 0.1600 0.1650 15,000 +0.01(+3.13%)
Oct 20, 2016 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Oct 19, 2016 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Oct 14, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 05, 2016 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Oct 03, 2016 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 30, 2016 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Sep 29, 2016 0.1850 0.1850 0.1850 0.1850 6,400 +0.01(+8.82%)
Sep 28, 2016 0.1700 0.1700 0.1700 0.1700 16,000 -0.02(-12.82%)
Sep 27, 2016 0.1700 0.1950 0.1700 0.1950 10,500 +0.02(+14.71%)
Sep 26, 2016 0.1700 0.1700 0.1700 0.1700 6,400 -0.02(-10.53%)
Sep 22, 2016 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Sep 21, 2016 0.1600 0.1600 0.1600 0.1600 12,000 +0.00(+0.00%)
Sep 14, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 13, 2016 0.1600 0.1600 0.1600 0.1600 32,500 -0.02(-11.11%)
Sep 12, 2016 0.1650 0.1800 0.1600 0.1800 147,610 +0.01(+9.09%)
Sep 09, 2016 0.1500 0.1750 0.1400 0.1650 695,450 -0.12(-43.10%)
Sep 07, 2016 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Sep 06, 2016 0.2050 0.2950 0.2050 0.2950 26,500 +0.10(+55.26%)
Sep 02, 2016 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Aug 31, 2016 0.1950 0.1950 0.1950 0 +0.02(+11.43%)
Aug 29, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 26, 2016 0.1750 0.1750 0.1750 0.1750 40,000 +0.00(+0.00%)
Aug 24, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 23, 2016 0.2000 0.2000 0.1750 0.1750 63,000 -0.03(-12.50%)
Aug 22, 2016 0.2000 0.2000 0.2000 0.2000 6,000 +0.01(+5.26%)
Aug 19, 2016 0.1800 0.1900 0.1800 0.1900 5,500 +0.01(+2.70%)
Aug 17, 2016 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Aug 10, 2016 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Aug 09, 2016 0.1850 0.2000 0.1850 0.1900 36,500 +0.01(+2.70%)
Aug 08, 2016 0.1850 0.1850 0.1850 0.1850 2,000 +0.02(+12.12%)
Aug 05, 2016 0.1600 0.2800 0.1600 0.1650 24,000 -0.01(-2.94%)
Aug 03, 2016 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jul 28, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 27, 2016 0.1500 0.1650 0.1500 0.1600 48,000 +0.01(+6.67%)
Jul 26, 2016 0.1400 0.1550 0.1300 0.1500 174,500 +0.01(+7.14%)
Jul 25, 2016 0.1700 0.1700 0.1400 0.1400 17,777 -0.01(-6.67%)
Jul 22, 2016 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+3.45%)
Jul 21, 2016 0.1500 0.1500 0.1400 0.1450 158,000 -0.01(-3.33%)
Jul 20, 2016 0.1700 0.1800 0.1500 0.1500 65,200 +0.01(+11.11%)
Jul 19, 2016 0.1550 0.1550 0.1350 0.1350 114,000 -0.01(-10.00%)
Jul 18, 2016 0.1600 0.1600 0.1500 0.1500 72,000 -0.01(-6.25%)
Jul 15, 2016 0.1600 0.1600 0.1600 0.1600 5,000 +0.02(+18.52%)
Jul 11, 2016 0.1350 0.1350 0.1350 0 -0.02(-12.90%)
Jul 08, 2016 0.1550 0.1550 0.1550 0.1550 3,000 +0.02(+14.81%)
Jul 07, 2016 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+8.00%)
Jul 05, 2016 0.1500 0.1500 0.1250 0.1250 20,000 -0.02(-10.71%)
Jul 04, 2016 0.1800 0.1800 0.1300 0.1400 124,400 -0.04(-22.22%)
Jun 30, 2016 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Jun 29, 2016 0.2200 0.2200 0.1500 0.1500 161,225 -0.10(-38.78%)
Jun 24, 2016 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Jun 23, 2016 0.3000 0.3000 0.2600 0.2600 29,000 -0.03(-11.86%)
Jun 21, 2016 0.2950 0.2950 0.2950 0 +0.03(+13.46%)
Jun 20, 2016 0.2500 0.2600 0.2500 0.2600 6,000 +0.02(+6.12%)
Jun 16, 2016 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Jun 15, 2016 0.2400 0.2400 0.2250 0.2300 117,000 -0.01(-4.17%)
Jun 14, 2016 0.2500 0.2500 0.2400 0.2400 11,000 -0.01(-4.00%)
Jun 13, 2016 0.2500 0.2500 0.2400 0.2500 14,000 +0.02(+11.11%)
Jun 10, 2016 0.3100 0.3100 0.2250 0.2250 188,429 -0.06(-22.41%)
Jun 09, 2016 0.2900 0.2900 0.2900 0.2900 10,000 +0.01(+3.57%)
Jun 06, 2016 0.2800 0.2800 0.2800 300 -0.01(-3.45%)
Jun 03, 2016 0.2900 0.2900 0.2900 0.2900 5,000 -0.03(-9.38%)
Jun 02, 2016 0.3200 0.3250 0.3000 0.3200 40,500 -0.07(-17.95%)
Jun 01, 2016 0.3900 0.3900 0.3900 0.3900 11,500 +0.06(+18.18%)
May 31, 2016 0.3300 0.3300 0.3300 0.3300 17,200 +0.00(+0.00%)
May 30, 2016 0.3300 0.3300 0.3300 0.3300 3,000 +0.00(+0.00%)
May 27, 2016 0.3300 0.3300 0.3300 0.3300 5,000 +0.01(+3.13%)
May 26, 2016 0.3500 0.3500 0.3200 0.3200 45,700 -0.03(-8.57%)
May 25, 2016 0.3500 0.3500 0.3500 0.3500 20,801 -0.04(-10.26%)
May 18, 2016 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 17, 2016 0.3700 0.3900 0.3700 0.3900 25,100 +0.06(+18.18%)
May 16, 2016 0.3700 0.3700 0.3300 0.3300 16,500 -0.04(-10.81%)
May 12, 2016 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
May 11, 2016 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
May 10, 2016 0.3900 0.3900 0.3900 0.3900 23,000 +0.04(+11.43%)
May 05, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 03, 2016 0.3500 0.3500 0.3500 0 +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.