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 30, 2015 0.8700 0.9000 0.8500 0.8500 40,000 -0.02(-2.30%)
Apr 29, 2015 0.8000 0.9000 0.8000 0.8700 52,200 +0.09(+11.54%)
Apr 28, 2015 0.7800 0.7800 0.7800 0.7800 6,000 -0.02(-2.50%)
Apr 23, 2015 0.8000 0.8000 0.8000 200 +0.00(+0.00%)
Apr 22, 2015 0.8000 0.8000 0.8000 0.8000 11,525 +0.00(+0.00%)
Apr 21, 2015 0.8700 0.8700 0.8000 0.8000 39,200 -0.09(-10.11%)
Apr 20, 2015 0.8700 0.8900 0.8700 0.8900 6,500 +0.07(+8.54%)
Apr 17, 2015 0.8500 0.8500 0.8200 0.8200 39,500 -0.07(-7.87%)
Apr 16, 2015 0.8900 0.8900 0.8900 0.8900 2,500 +0.00(+0.00%)
Apr 15, 2015 0.8900 0.8900 0.8800 0.8900 31,500 -0.01(-1.11%)
Apr 14, 2015 0.9000 0.9000 0.9000 0.9000 5,000 +0.00(+0.00%)
Apr 13, 2015 0.8700 0.9000 0.8700 0.9000 26,746 +0.03(+3.45%)
Apr 10, 2015 0.8800 0.8800 0.8700 0.8700 2,500 +0.00(+0.00%)
Apr 09, 2015 0.8500 0.8700 0.8500 0.8700 25,300 +0.05(+6.10%)
Apr 08, 2015 0.8700 0.8700 0.8200 0.8200 9,800 -0.07(-7.87%)
Apr 07, 2015 0.9000 0.9000 0.8800 0.8900 6,956 -0.01(-1.11%)
Apr 06, 2015 0.8900 0.9000 0.8900 0.9000 3,469 +0.02(+2.27%)
Apr 02, 2015 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 01, 2015 0.8800 0.8800 0.8800 0.8800 3,500 -0.02(-2.22%)
Mar 31, 2015 0.8200 0.9000 0.8200 0.9000 70,620 +0.00(+0.00%)
Mar 30, 2015 0.9500 0.9500 0.9000 0.9000 13,320 -0.01(-1.10%)
Mar 27, 2015 0.9100 0.9100 0.9100 0.9100 10,500 +0.01(+1.11%)
Mar 26, 2015 0.9800 0.9800 0.9000 0.9000 13,400 -0.10(-10.00%)
Mar 24, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 23, 2015 1.000 1.000 1.000 1.000 15,500 +0.00(+0.00%)
Mar 20, 2015 1.000 1.000 1.000 1.000 17,990 +0.05(+5.26%)
Mar 19, 2015 1.000 1.000 0.9500 0.9500 41,300 -0.05(-5.00%)
Mar 18, 2015 0.9800 1.000 0.9800 1.000 54,300 +0.05(+5.26%)
Mar 17, 2015 0.9600 1.000 0.9500 0.9500 63,000 +0.00(+0.00%)
Mar 16, 2015 0.9300 0.9500 0.9200 0.9500 31,000 +0.01(+1.06%)
Mar 13, 2015 0.9300 0.9400 0.9300 0.9400 48,500 +0.00(+0.00%)
Mar 12, 2015 0.9000 0.9400 0.8900 0.9400 68,600 +0.04(+4.44%)
Mar 11, 2015 0.8200 0.9000 0.8200 0.9000 148,569 +0.09(+11.11%)
Mar 10, 2015 0.8500 0.8500 0.8100 0.8100 38,000 -0.04(-4.71%)
Mar 09, 2015 0.8500 0.8500 0.8500 0.8500 6,500 +0.00(+0.00%)
Mar 06, 2015 0.8500 0.8500 0.8500 0.8500 10,000 -0.01(-1.16%)
Mar 05, 2015 0.9000 0.9000 0.8600 0.8600 43,800 +0.04(+4.88%)
Mar 03, 2015 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
Mar 02, 2015 0.7500 0.8300 0.7500 0.8300 43,800 +0.06(+7.79%)
Feb 27, 2015 0.8000 0.8000 0.7700 0.7700 27,000 -0.03(-3.75%)
Feb 26, 2015 0.8000 0.8000 0.8000 0.8000 48,500 +0.00(+0.00%)
Feb 25, 2015 0.8000 0.8000 0.7500 0.8000 29,600 -0.02(-2.44%)
Feb 24, 2015 0.8000 0.8200 0.8000 0.8200 45,300 +0.01(+1.23%)
Feb 23, 2015 0.8200 0.8200 0.8100 0.8100 10,000 -0.04(-4.71%)
Feb 20, 2015 0.8600 0.8600 0.8400 0.8500 44,000 +0.00(+0.00%)
Feb 19, 2015 0.9500 0.9500 0.8500 0.8500 20,500 -0.04(-4.49%)
Feb 18, 2015 0.8500 0.8900 0.8500 0.8900 11,525 +0.04(+4.71%)
Feb 17, 2015 0.9400 0.9400 0.8500 0.8500 6,000 -0.09(-9.57%)
Feb 13, 2015 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Feb 12, 2015 0.9100 0.9100 0.8500 0.9000 43,500 -0.05(-5.26%)
Feb 11, 2015 0.9300 0.9800 0.9300 0.9500 6,600 -0.05(-5.00%)
Feb 10, 2015 1.000 1.000 1.000 1.000 900 +0.00(+0.00%)
Feb 09, 2015 1.000 1.000 1.000 1.000 4,500 +0.00(+0.00%)
Feb 06, 2015 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
Feb 05, 2015 0.9900 1.000 0.9900 1.000 11,500 +0.08(+8.70%)
Feb 04, 2015 0.9200 0.9200 0.9200 0.9200 1,000 +0.02(+2.22%)
Feb 03, 2015 1.150 1.150 0.8600 0.9000 69,400 -0.20(-18.18%)
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.