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 (%)
Jun 30, 2015 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Jun 29, 2015 0.9000 0.9000 0.9000 0.9000 48,000 -0.03(-3.23%)
Jun 26, 2015 0.9300 0.9300 0.9300 0.9300 4,500 -0.03(-3.12%)
Jun 25, 2015 0.9300 0.9600 0.9300 0.9600 30,550 +0.03(+3.23%)
Jun 24, 2015 0.9500 0.9800 0.9300 0.9300 17,350 -0.02(-2.11%)
Jun 23, 2015 0.9500 0.9500 0.9400 0.9500 22,520 +0.02(+2.15%)
Jun 22, 2015 1.010 1.010 0.9300 0.9300 10,900 -0.12(-11.43%)
Jun 19, 2015 1.080 1.100 1.050 1.050 38,095 +0.03(+2.94%)
Jun 18, 2015 0.9000 1.020 0.9000 1.020 51,500 +0.12(+13.33%)
Jun 17, 2015 0.9000 0.9000 0.9000 0.9000 14,500 +0.01(+1.12%)
Jun 16, 2015 0.8800 0.8900 0.8800 0.8900 14,000 +0.00(+0.00%)
Jun 15, 2015 0.9300 0.9300 0.8900 0.8900 31,500 -0.04(-4.30%)
Jun 12, 2015 0.9200 0.9300 0.9000 0.9300 75,000 +0.01(+1.09%)
Jun 11, 2015 0.9200 0.9200 0.9200 0.9200 4,000 +0.03(+3.37%)
Jun 10, 2015 0.9100 0.9100 0.8900 0.8900 5,300 -0.03(-3.26%)
Jun 09, 2015 0.9200 0.9200 0.9200 0.9200 1,000 -0.01(-1.08%)
Jun 08, 2015 0.9300 0.9300 0.9300 0.9300 10,000 +0.03(+3.33%)
Jun 05, 2015 0.9400 0.9400 0.9000 0.9000 20,000 -0.03(-3.23%)
Jun 04, 2015 0.9300 0.9300 0.9300 0.9300 7,000 +0.03(+3.33%)
Jun 03, 2015 0.9000 0.9000 0.9000 0.9000 25,004 +0.02(+2.27%)
Jun 01, 2015 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
May 29, 2015 0.9000 0.9000 0.8800 0.8800 18,400 -0.05(-5.38%)
May 28, 2015 0.8900 0.9300 0.8800 0.9300 23,500 +0.05(+5.68%)
May 27, 2015 0.9300 0.9300 0.8800 0.8800 17,000 +0.02(+2.33%)
May 26, 2015 0.8600 0.8600 0.8600 0.8600 5,000 +0.01(+1.18%)
May 25, 2015 0.8500 0.8500 0.8500 0.8500 4,500 +0.00(+0.00%)
May 22, 2015 0.8500 0.9000 0.8500 0.8500 4,000 +0.01(+1.19%)
May 21, 2015 0.8400 0.8400 0.8400 0.8400 28,000 -0.09(-9.68%)
May 20, 2015 0.9300 0.9300 0.9300 0.9300 2,000 +0.00(+0.00%)
May 19, 2015 0.8000 0.9300 0.8000 0.9300 13,200 +0.11(+13.41%)
May 15, 2015 0.8200 0.8200 0.8200 0 -0.04(-4.65%)
May 14, 2015 0.8600 0.8600 0.8600 0.8600 14,000 +0.01(+1.18%)
May 13, 2015 0.8500 0.8500 0.8500 0.8500 4,300 +0.01(+1.19%)
May 12, 2015 0.8500 0.8500 0.8400 0.8400 20,000 -0.02(-2.33%)
May 08, 2015 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
May 07, 2015 0.8500 0.8600 0.8500 0.8600 13,450 +0.01(+1.18%)
May 06, 2015 0.8500 0.8500 0.8500 0.8500 14,500 +0.00(+0.00%)
May 05, 2015 0.8600 0.8600 0.8400 0.8500 82,100 -0.02(-2.30%)
May 04, 2015 0.9000 0.9000 0.8700 0.8700 56,000 +0.00(+0.00%)
May 01, 2015 0.8500 0.8700 0.8500 0.8700 9,000 +0.02(+2.35%)
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%)
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.