Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemostemix Inc (OP: HMTXF )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 18, 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 (%)
Jun 29, 2021 0.2282 0.2282 0.2282 0 -0.02(-8.32%)
Jun 28, 2021 0.2563 0.2563 0.2489 0.2489 6,352 -0.00(-0.44%)
Jun 25, 2021 0.2500 0.2500 0.2500 0.2500 500 +0.03(+12.21%)
Jun 24, 2021 0.2123 0.2228 0.2123 0.2228 3,150 +0.02(+10.30%)
Jun 22, 2021 0.2020 0.2020 0.2020 0 -0.02(-8.18%)
Jun 21, 2021 0.2309 0.2309 0.2200 0.2200 3,000 +0.01(+5.21%)
Jun 18, 2021 0.2091 0.2091 0.2091 0.2091 500 -0.01(-3.77%)
Jun 15, 2021 0.2173 0.2173 0.2173 0 +0.00(+0.42%)
Jun 11, 2021 0.2164 0.2164 0.2164 48 -0.02(-9.08%)
Jun 09, 2021 0.2380 0.2380 0.2380 0 +0.04(+21.06%)
Jun 08, 2021 0.1966 0.1966 0.1966 0.1966 2,500 -0.00(-1.45%)
Jun 07, 2021 0.1995 0.1995 0.1995 0.1995 250 +0.00(+1.27%)
Jun 04, 2021 0.2044 0.2044 0.1970 0.1970 4,100 +0.01(+4.79%)
Jun 03, 2021 0.1900 0.1941 0.1880 0.1880 6,769 -0.00(-1.05%)
Jun 02, 2021 0.1900 0.1900 0.1900 0.1900 122 +0.00(+1.06%)
Jun 01, 2021 0.2004 0.2004 0.1880 0.1880 4,435 -0.03(-15.39%)
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%)
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.