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 (%)
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.