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, 2021 0.3050 0.3150 0.3000 0.3000 38,620 +0.00(+0.00%)
Apr 29, 2021 0.3200 0.3200 0.3000 0.3000 11,952 -0.01(-3.23%)
Apr 28, 2021 0.3000 0.3100 0.2950 0.3100 96,300 +0.01(+3.33%)
Apr 27, 2021 0.2950 0.3050 0.2850 0.3000 262,994 +0.00(+0.00%)
Apr 26, 2021 0.3350 0.3500 0.2950 0.3000 382,396 -0.05(-14.29%)
Apr 23, 2021 0.3500 0.3500 0.3450 0.3500 175,948 +0.00(+0.00%)
Apr 22, 2021 0.3450 0.3500 0.3450 0.3500 40,975 +0.01(+1.45%)
Apr 21, 2021 0.3600 0.3600 0.3400 0.3450 162,000 +0.00(+1.47%)
Apr 20, 2021 0.3750 0.3750 0.3250 0.3400 143,584 -0.00(-1.45%)
Apr 19, 2021 0.3250 0.3450 0.3250 0.3450 155,115 +0.00(+1.47%)
Apr 16, 2021 0.3700 0.3750 0.3150 0.3400 366,875 -0.02(-6.85%)
Apr 15, 2021 0.4450 0.4450 0.3650 0.3650 537,258 -0.09(-18.89%)
Apr 14, 2021 0.4700 0.4700 0.4200 0.4500 134,969 -0.01(-2.17%)
Apr 13, 2021 0.4650 0.4800 0.4550 0.4600 131,739 -0.02(-4.17%)
Apr 12, 2021 0.4850 0.4850 0.4650 0.4800 124,996 -0.01(-2.04%)
Apr 09, 2021 0.5200 0.5200 0.4600 0.4900 115,684 -0.01(-1.01%)
Apr 08, 2021 0.4800 0.5100 0.4800 0.4950 86,220 +0.03(+7.61%)
Apr 07, 2021 0.4600 0.4600 0.4600 0.4600 569 +0.00(+0.00%)
Apr 06, 2021 0.4700 0.4800 0.4500 0.4600 77,759 -0.01(-2.13%)
Apr 05, 2021 0.4800 0.5100 0.4600 0.4700 155,373 -0.01(-2.08%)
Apr 01, 2021 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 31, 2021 0.4700 0.4800 0.4700 0.4800 9,300 +0.01(+3.23%)
Mar 30, 2021 0.4700 0.4700 0.4400 0.4650 46,476 -0.00(-1.06%)
Mar 29, 2021 0.4850 0.4900 0.4700 0.4700 104,103 +0.01(+3.30%)
Mar 26, 2021 0.4800 0.4850 0.4550 0.4550 138,400 -0.01(-3.19%)
Mar 25, 2021 0.4800 0.4850 0.4400 0.4700 72,591 -0.02(-3.09%)
Mar 24, 2021 0.4850 0.4900 0.4700 0.4850 47,599 +0.01(+1.04%)
Mar 23, 2021 0.5400 0.5400 0.4800 0.4800 92,850 -0.06(-11.11%)
Mar 22, 2021 0.5400 0.5500 0.5200 0.5400 154,640 +0.02(+3.85%)
Mar 19, 2021 0.4550 0.6000 0.4450 0.5200 472,631 +0.07(+15.56%)
Mar 18, 2021 0.4500 0.4750 0.4400 0.4500 268,342 +0.00(+0.00%)
Mar 17, 2021 0.4400 0.4600 0.4200 0.4500 56,152 +0.04(+9.76%)
Mar 16, 2021 0.4400 0.4450 0.4100 0.4100 226,946 -0.04(-8.89%)
Mar 15, 2021 0.4200 0.4650 0.4150 0.4500 140,052 +0.04(+11.11%)
Mar 12, 2021 0.4100 0.4200 0.4050 0.4050 138,172 -0.00(-1.22%)
Mar 11, 2021 0.4050 0.4100 0.4000 0.4100 114,415 +0.00(+1.23%)
Mar 10, 2021 0.4200 0.4200 0.4050 0.4050 114,761 -0.01(-3.57%)
Mar 09, 2021 0.4250 0.4250 0.4000 0.4200 89,283 +0.00(+0.00%)
Mar 08, 2021 0.4050 0.4200 0.4000 0.4200 87,626 +0.01(+3.70%)
Mar 05, 2021 0.4100 0.4200 0.4000 0.4050 238,295 -0.01(-2.41%)
Mar 04, 2021 0.4100 0.4200 0.4000 0.4150 248,988 -0.01(-1.19%)
Mar 03, 2021 0.4250 0.4300 0.4100 0.4200 110,843 +0.00(+0.00%)
Mar 02, 2021 0.4200 0.4300 0.4200 0.4200 74,309 +0.00(+0.00%)
Mar 01, 2021 0.4300 0.4450 0.4150 0.4200 83,266 -0.01(-2.33%)
Feb 26, 2021 0.4400 0.4500 0.4200 0.4300 217,000 -0.01(-1.15%)
Feb 25, 2021 0.4650 0.4650 0.4300 0.4350 89,875 -0.03(-6.45%)
Feb 24, 2021 0.4600 0.4650 0.4500 0.4650 39,311 +0.02(+4.49%)
Feb 23, 2021 0.4600 0.4600 0.4400 0.4450 141,505 -0.01(-2.20%)
Feb 22, 2021 0.4500 0.4550 0.4400 0.4550 135,707 -0.01(-2.15%)
Feb 19, 2021 0.4650 0.4750 0.4500 0.4650 107,352 +0.01(+2.20%)
Feb 18, 2021 0.4600 0.4650 0.4500 0.4550 122,702 -0.01(-3.19%)
Feb 17, 2021 0.4900 0.4900 0.4600 0.4700 114,484 +0.00(+0.00%)
Feb 16, 2021 0.4700 0.4950 0.4550 0.4700 246,694 +0.00(+1.08%)
Feb 12, 2021 0.4650 0.4650 0.4650 0 +0.02(+3.33%)
Feb 11, 2021 0.4600 0.4700 0.4200 0.4500 415,460 +0.01(+1.12%)
Feb 10, 2021 0.4650 0.4700 0.4400 0.4450 107,514 -0.02(-3.26%)
Feb 09, 2021 0.4600 0.4700 0.4400 0.4600 437,205 -0.01(-2.13%)
Feb 08, 2021 0.5100 0.5200 0.4700 0.4700 297,109 -0.04(-7.84%)
Feb 05, 2021 0.4900 0.5200 0.4900 0.5100 301,450 +0.00(+0.00%)
Feb 04, 2021 0.5100 0.5200 0.4900 0.5100 170,792 -0.01(-1.92%)
Feb 03, 2021 0.5200 0.5400 0.5000 0.5200 54,825 +0.00(+0.00%)
Feb 02, 2021 0.5400 0.5400 0.4900 0.5200 230,530 -0.02(-3.70%)
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.