Skip to main content

Hemostemix Inc (OP: HMTXF )

0.0400 -0.0060 (-13.04%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2021 0.2222 0.2222 0.2222 0 -0.01(-4.27%)
May 26, 2021 0.2100 0.2321 0.2100 0.2321 23,560 +0.01(+5.50%)
May 24, 2021 0.2200 0.2200 0.2200 0 -0.01(-3.34%)
May 20, 2021 0.2276 0.2276 0.2276 59 -0.01(-3.15%)
May 18, 2021 0.2350 0.2350 0.2350 0 -0.00(-0.97%)
May 17, 2021 0.2600 0.2600 0.2373 0.2373 17,600 +0.01(+5.80%)
May 14, 2021 0.2243 0.2243 0.2243 0.2243 100 +0.00(+1.95%)
May 11, 2021 0.2200 0.2200 0.2200 0 -0.01(-4.93%)
May 10, 2021 0.2111 0.2314 0.2059 0.2314 6,965 +0.02(+10.19%)
May 07, 2021 0.2151 0.2151 0.2100 0.2100 10,200 -0.02(-8.50%)
May 04, 2021 0.2295 0.2295 0.2295 0 -0.00(-1.08%)
May 03, 2021 0.2390 0.2391 0.2250 0.2320 155,150 -0.01(-4.61%)
Apr 30, 2021 0.2604 0.2604 0.2432 0.2432 2,500 -0.02(-8.23%)
Apr 29, 2021 0.2650 0.2650 0.2650 0.2650 500 +0.01(+2.08%)
Apr 28, 2021 0.2500 0.2596 0.2400 0.2596 8,005 +0.01(+5.96%)
Apr 27, 2021 0.2500 0.2500 0.2450 0.2450 15,000 -0.01(-2.00%)
Apr 26, 2021 0.2824 0.2827 0.2500 0.2500 48,520 -0.03(-12.10%)
Apr 23, 2021 0.2860 0.2860 0.2827 0.2844 61,900 +0.00(+1.57%)
Apr 22, 2021 0.2800 0.2800 0.2800 0.2800 140 +0.00(+0.00%)
Apr 21, 2021 0.2820 0.2820 0.2800 0.2800 157,000 +0.01(+4.87%)
Apr 20, 2021 0.2670 0.2670 0.2670 0.2670 8,055 -0.00(-1.00%)
Apr 19, 2021 0.2696 0.2697 0.2696 0.2697 60,100 +0.02(+7.88%)
Apr 16, 2021 0.2985 0.2985 0.2500 0.2500 21,000 -0.05(-16.67%)
Apr 15, 2021 0.3609 0.3609 0.2862 0.3000 87,041 -0.08(-22.02%)
Apr 13, 2021 0.3847 0.3847 0.3847 0 +0.00(+0.00%)
Apr 12, 2021 0.3950 0.3950 0.3835 0.3847 7,465 -0.01(-1.84%)
Apr 09, 2021 0.3919 0.3919 0.3919 10 +0.00(+0.00%)
Apr 08, 2021 0.3919 0.3919 0.3919 0.3919 1,800 +0.01(+3.13%)
Apr 07, 2021 0.3800 0.3800 0.3800 20 +0.00(+0.00%)
Apr 06, 2021 0.3800 0.3800 0.3800 0.3800 2,500 -0.00(-0.37%)
Apr 05, 2021 0.3800 0.3814 0.3800 0.3814 1,175 +0.02(+6.92%)
Mar 31, 2021 0.3567 0.3567 0.3567 0 -0.00(-0.70%)
Mar 30, 2021 0.3772 0.3772 0.3591 0.3592 6,182 -0.02(-6.07%)
Mar 29, 2021 0.4000 0.4000 0.3824 0.3824 32,300 +0.01(+3.35%)
Mar 26, 2021 0.3870 0.3870 0.3700 0.3700 4,000 -0.01(-1.46%)
Mar 25, 2021 0.3755 0.3864 0.3755 0.3755 1,230 -0.01(-3.72%)
Mar 24, 2021 0.3894 0.3900 0.3894 0.3900 1,490 +0.00(+0.15%)
Mar 23, 2021 0.4314 0.4344 0.3894 0.3894 16,782 -0.05(-10.77%)
Mar 22, 2021 0.4372 0.4372 0.4120 0.4364 12,922 +0.07(+20.02%)
Mar 18, 2021 0.3636 0.3636 0.3636 0 +0.04(+13.27%)
Mar 16, 2021 0.3210 0.3210 0.3210 0 +0.00(+0.00%)
Mar 15, 2021 0.3210 0.3210 0.3210 51 +0.00(+0.00%)
Mar 09, 2021 0.3210 0.3210 0.3210 0 -0.05(-12.94%)
Feb 25, 2021 0.3687 0.3687 0.3687 0 -0.01(-2.15%)
Feb 16, 2021 0.3768 0.3768 0.3768 0 -0.04(-9.53%)
Feb 02, 2021 0.4165 0.4165 0.4165 0 -0.00(-0.69%)
Feb 01, 2021 0.4194 0.4194 0.4194 0.4194 2,000 +0.01(+2.02%)
Jan 29, 2021 0.4178 0.4178 0.4111 0.4111 19,800 +0.40(+2640.67%)
Jan 27, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 28, 2020 0.0150 0.0150 0.0150 0 -0.00(-14.29%)
Dec 21, 2020 0.0175 0.0175 0.0175 0 -0.00(-3.85%)
Dec 16, 2020 0.0182 0.0182 0.0182 0 +0.01(+256.86%)
Dec 09, 2020 0.0051 0.0051 0.0051 0 -0.01(-73.71%)
Dec 08, 2020 0.0194 0.0194 0.0194 0.0194 20,000 +0.01(+100.00%)
Dec 04, 2020 0.0097 0.0097 0.0097 0 -0.00(-3.00%)
Dec 03, 2020 0.0115 0.0115 0.0100 0.0100 500,000 +0.00(+29.87%)
Dec 02, 2020 0.0077 0.0077 0.0077 0.0077 1,505 +0.00(+0.00%)
Dec 01, 2020 0.0077 0.0077 0.0077 0.0077 5,180,407 +0.00(+28.33%)
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.