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 29, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 27, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 26, 2018 0.0750 0.0750 0.0750 0.0750 85,000 +0.00(+0.00%)
Jun 25, 2018 0.0750 0.0750 0.0750 0.0750 7,666 -0.01(-6.25%)
Jun 22, 2018 0.0800 0.0800 0.0800 0.0800 521,000 +0.00(+0.00%)
Jun 21, 2018 0.0800 0.0800 0.0750 0.0800 428,800 +0.01(+6.67%)
Jun 20, 2018 0.0800 0.0800 0.0750 0.0750 418,000 +0.00(+0.00%)
Jun 19, 2018 0.0800 0.0800 0.0750 0.0750 736,495 +0.00(+0.00%)
Jun 18, 2018 0.0750 0.0750 0.0750 0.0750 46,000 +0.00(+0.00%)
Jun 14, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 13, 2018 0.0800 0.0800 0.0700 0.0750 307,873 -0.01(-11.76%)
Jun 12, 2018 0.0850 0.0850 0.0850 0.0850 10,950 +0.00(+0.00%)
Jun 11, 2018 0.0800 0.0850 0.0800 0.0850 111,060 +0.00(+0.00%)
Jun 08, 2018 0.0800 0.0850 0.0800 0.0850 53,600 +0.01(+6.25%)
Jun 07, 2018 0.0850 0.0850 0.0800 0.0800 54,000 +0.00(+0.00%)
Jun 06, 2018 0.0850 0.0850 0.0750 0.0800 189,870 -0.01(-5.88%)
Jun 05, 2018 0.0800 0.0850 0.0800 0.0850 675,000 +0.00(+0.00%)
Jun 04, 2018 0.0850 0.0900 0.0850 0.0850 83,667 +0.00(+0.00%)
Jun 01, 2018 0.0800 0.0900 0.0800 0.0850 306,250 -0.00(-5.56%)
May 31, 2018 0.0800 0.0900 0.0800 0.0900 374,000 +0.00(+0.00%)
May 30, 2018 0.0850 0.0900 0.0800 0.0900 479,963 +0.00(+0.00%)
May 29, 2018 0.0800 0.0900 0.0800 0.0900 908,167 +0.01(+20.00%)
May 28, 2018 0.0750 0.0750 0.0750 0.0750 49,650 -0.01(-6.25%)
May 24, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 23, 2018 0.0800 0.0900 0.0800 0.0850 704,369 +0.01(+21.43%)
May 22, 2018 0.0700 0.0800 0.0700 0.0700 56,611 +0.00(+0.00%)
May 18, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 17, 2018 0.0750 0.0750 0.0700 0.0750 288,328 +0.00(+7.14%)
May 16, 2018 0.0700 0.0700 0.0700 0.0700 11,140 -0.00(-6.67%)
May 15, 2018 0.0700 0.0750 0.0700 0.0750 485,865 +0.01(+15.38%)
May 14, 2018 0.0650 0.0750 0.0650 0.0650 159,000 +0.00(+0.00%)
May 11, 2018 0.0650 0.0650 0.0650 0.0650 56,275 +0.00(+0.00%)
May 10, 2018 0.0600 0.0650 0.0600 0.0650 135,615 -0.01(-7.14%)
May 09, 2018 0.0650 0.0700 0.0650 0.0700 418,895 +0.01(+7.69%)
May 08, 2018 0.0700 0.0700 0.0650 0.0650 271,429 -0.01(-7.14%)
May 07, 2018 0.0750 0.0750 0.0700 0.0700 658,816 +0.00(+0.00%)
May 04, 2018 0.0800 0.0800 0.0700 0.0700 143,056 -0.01(-12.50%)
May 03, 2018 0.0700 0.0850 0.0700 0.0800 324,027 +0.01(+14.29%)
May 01, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Apr 30, 2018 0.0800 0.0800 0.0650 0.0750 789,235 -0.01(-11.76%)
Apr 27, 2018 0.0750 0.0950 0.0750 0.0850 409,500 +0.01(+13.33%)
Apr 26, 2018 0.0750 0.0850 0.0750 0.0750 186,000 -0.01(-6.25%)
Apr 25, 2018 0.0750 0.0800 0.0750 0.0800 300,798 +0.01(+6.67%)
Apr 24, 2018 0.0750 0.0800 0.0750 0.0750 287,768 +0.00(+0.00%)
Apr 23, 2018 0.0850 0.0900 0.0750 0.0750 1,019,300 -0.01(-16.67%)
Apr 20, 2018 0.1000 0.1000 0.0850 0.0900 2,025,867 -0.01(-14.29%)
Apr 19, 2018 0.0600 0.1300 0.0600 0.1050 9,896,227 +0.05(+90.91%)
Apr 17, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 16, 2018 0.0500 0.0500 0.0500 0.0500 95,353 +0.00(+0.00%)
Apr 13, 2018 0.0550 0.0550 0.0500 0.0500 25,000 -0.01(-16.67%)
Apr 12, 2018 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+9.09%)
Apr 11, 2018 0.0550 0.0550 0.0550 0.0550 100,000 -0.00(-8.33%)
Apr 10, 2018 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Apr 09, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Apr 06, 2018 0.0600 0.0600 0.0600 0.0600 21,200 +0.00(+0.00%)
Apr 05, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Apr 03, 2018 0.0550 0.0550 0.0550 750 -0.00(-8.33%)
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.