Skip to main content

Hemostemix Inc (OP: HMTXF )

0.0430 +0.0120 (+38.71%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.2508 0.2508 0.2386 0.2406 9,049 +0.01(+2.12%)
Apr 28, 2022 0.2384 0.2384 0.2356 0.2356 2,725 -0.01(-4.46%)
Apr 27, 2022 0.2590 0.2590 0.2466 0.2466 4,175 -0.04(-14.23%)
Apr 26, 2022 0.2270 0.2875 0.2270 0.2875 13,150 +0.04(+17.30%)
Apr 25, 2022 0.2451 0.2490 0.2451 0.2451 6,500 -0.02(-9.22%)
Apr 22, 2022 0.2700 0.2700 0.2700 0.2700 2,500 -0.00(-1.03%)
Apr 21, 2022 0.2746 0.2823 0.2580 0.2728 23,200 +0.00(+1.04%)
Apr 20, 2022 0.2856 0.2980 0.2700 0.2700 167,093 -0.01(-3.23%)
Apr 19, 2022 0.2277 0.3112 0.2189 0.2790 548,432 +0.03(+12.50%)
Apr 18, 2022 0.2350 0.2596 0.2243 0.2480 75,613 +0.02(+7.17%)
Apr 14, 2022 0.1923 0.2314 0.1923 0.2314 29,850 +0.06(+32.91%)
Apr 13, 2022 0.1515 0.1741 0.1515 0.1741 18,850 +0.03(+20.65%)
Apr 12, 2022 0.1500 0.1500 0.1443 0.1443 8,895 -0.01(-3.80%)
Apr 11, 2022 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+3.95%)
Apr 05, 2022 0.1443 0 +0.00(+0.14%)
Apr 04, 2022 0.1533 0.1550 0.1441 0.1441 13,583 -0.01(-7.27%)
Apr 01, 2022 0.1657 0.1657 0.1504 0.1554 32,535 -0.02(-9.91%)
Mar 31, 2022 0.1811 0.1811 0.1725 0.1725 5,100 -0.00(-0.92%)
Mar 30, 2022 0.1741 0.1741 0.1741 0.1741 4,150 -0.01(-3.28%)
Mar 29, 2022 0.1800 0.1800 0.1800 0.1800 52,700 +0.00(+0.00%)
Mar 28, 2022 0.1956 0.1956 0.1780 0.1800 73,039 -0.01(-6.74%)
Mar 25, 2022 0.2088 0.2130 0.1930 0.1930 14,280 -0.02(-9.81%)
Mar 24, 2022 0.2170 0.2250 0.2140 0.2140 6,050 -0.01(-4.72%)
Mar 23, 2022 0.2200 0.2672 0.2155 0.2246 232,517 +0.02(+7.98%)
Mar 22, 2022 0.1955 0.2080 0.1955 0.2080 121,558 +0.00(+0.00%)
Mar 21, 2022 0.1800 0.2092 0.1800 0.2080 11,385 +0.04(+24.70%)
Mar 18, 2022 0.1662 0.1840 0.1662 0.1668 18,303 +0.02(+11.13%)
Mar 17, 2022 0.1517 0.1568 0.1500 0.1501 44,317 +0.01(+7.21%)
Mar 16, 2022 0.1400 0.1400 0.1400 0.1400 1,000 -0.00(-2.30%)
Mar 15, 2022 0.1440 0.1444 0.1426 0.1433 15,000 -0.01(-4.47%)
Mar 14, 2022 0.1570 0.1570 0.1488 0.1500 9,894 +0.00(+1.21%)
Mar 11, 2022 0.1482 0.1482 0.1482 0.1482 230 +0.01(+7.16%)
Mar 09, 2022 0.1383 0 -0.02(-13.07%)
Mar 08, 2022 0.1650 0.1650 0.1475 0.1591 79,900 +0.01(+8.23%)
Mar 07, 2022 0.1469 0.1550 0.1469 0.1470 6,075 +0.01(+8.49%)
Mar 01, 2022 0.1355 0 +0.01(+5.37%)
Feb 28, 2022 0.1286 0.1286 0.1229 0.1286 3,750 +0.01(+11.83%)
Feb 24, 2022 0.1150 0 -0.00(-0.61%)
Feb 23, 2022 0.1157 0.1157 0.1157 0.1157 600 +0.00(+0.52%)
Feb 22, 2022 0.1015 0.1151 0.1015 0.1151 5,395 +0.01(+5.60%)
Feb 18, 2022 0.1090 0 -0.00(-0.91%)
Feb 16, 2022 0.1100 0 -0.00(-3.93%)
Feb 15, 2022 0.1190 0.1190 0.1145 0.1145 5,780 +0.00(+1.15%)
Feb 14, 2022 0.0991 0.1132 0.0991 0.1132 3,700 -0.01(-4.87%)
Feb 11, 2022 0.1105 0.1260 0.1105 0.1190 5,798 +0.00(+1.10%)
Feb 10, 2022 0.1177 0.1177 0.1177 0.1177 8,000 +0.00(+0.00%)
Feb 09, 2022 0.1119 0.1177 0.1119 0.1177 15,575 +0.00(+1.55%)
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.