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 (%)
Jul 29, 2022 0.2500 0 +0.01(+2.04%)
Jul 28, 2022 0.2400 0.2450 0.2400 0.2450 24,875 +0.02(+8.89%)
Jul 27, 2022 0.2400 0.2400 0.2250 0.2250 5,600 -0.01(-6.25%)
Jul 25, 2022 0.2400 375 +0.00(+0.00%)
Jul 22, 2022 0.2750 0.2750 0.2350 0.2400 19,000 +0.01(+2.13%)
Jul 21, 2022 0.2750 0.2750 0.2300 0.2350 108,506 -0.02(-7.84%)
Jul 20, 2022 0.2600 0.2600 0.2550 0.2550 6,000 +0.02(+8.51%)
Jul 19, 2022 0.2500 0.2500 0.2200 0.2350 34,500 +0.01(+6.82%)
Jul 18, 2022 0.2400 0.2400 0.2200 0.2200 15,876 -0.01(-6.38%)
Jul 15, 2022 0.2200 0.2350 0.2200 0.2350 7,850 +0.02(+11.90%)
Jul 14, 2022 0.2200 0.2200 0.2100 0.2100 25,800 -0.02(-8.70%)
Jul 13, 2022 0.2400 0.2400 0.2300 0.2300 5,100 +0.01(+4.55%)
Jul 12, 2022 0.2400 0.2400 0.2200 0.2200 127,110 -0.02(-10.20%)
Jul 11, 2022 0.2500 0.2500 0.2450 0.2450 33,500 -0.02(-5.77%)
Jul 08, 2022 0.2550 0.2600 0.2550 0.2600 6,000 +0.02(+6.12%)
Jul 07, 2022 0.2300 0.2450 0.2100 0.2450 253,887 -0.04(-14.04%)
Jul 06, 2022 0.2600 0.2850 0.2600 0.2850 37,180 +0.02(+9.62%)
Jul 05, 2022 0.2550 0.2600 0.2550 0.2600 10,604 +0.00(+0.00%)
Jul 04, 2022 0.2700 0.2700 0.2600 0.2600 7,673 +0.01(+1.96%)
Jun 30, 2022 0.2550 0 +0.00(+0.00%)
Jun 28, 2022 0.2550 0 +0.00(+0.00%)
Jun 27, 2022 0.2350 0.2550 0.2350 0.2550 4,805 +0.00(+0.00%)
Jun 24, 2022 0.2550 0.2550 0.2500 0.2550 25,240 +0.01(+2.00%)
Jun 23, 2022 0.2600 0.2600 0.2500 0.2500 20,000 +0.00(+0.00%)
Jun 22, 2022 0.2600 0.2600 0.2500 0.2500 6,500 -0.02(-7.41%)
Jun 21, 2022 0.2700 0.2700 0.2700 0.2700 45,960 -0.02(-6.90%)
Jun 20, 2022 0.2900 0.2900 0.2900 0.2900 604 +0.01(+1.75%)
Jun 17, 2022 0.2850 0.2850 0.2800 0.2850 28,037 -0.01(-1.72%)
Jun 15, 2022 0.2900 125 +0.00(+0.00%)
Jun 14, 2022 0.3000 0.3000 0.2800 0.2900 32,000 +0.01(+5.45%)
Jun 13, 2022 0.2750 0.2750 0.2750 0.2750 14,637 -0.01(-1.79%)
Jun 10, 2022 0.2800 0.2800 0.2800 0.2800 25,000 +0.00(+0.00%)
Jun 09, 2022 0.2900 0.2900 0.2800 0.2800 74,206 -0.01(-3.45%)
Jun 08, 2022 0.3350 0.3350 0.2900 0.2900 152,029 -0.03(-9.38%)
Jun 07, 2022 0.3200 0.3350 0.3200 0.3200 7,500 -0.02(-5.88%)
Jun 06, 2022 0.3050 0.3750 0.3000 0.3400 289,445 +0.04(+11.48%)
Jun 03, 2022 0.3150 0.3150 0.3000 0.3050 45,002 -0.02(-4.69%)
Jun 02, 2022 0.3200 0.3200 0.3200 0.3200 1,600 +0.00(+0.00%)
Jun 01, 2022 0.3200 0.3200 0.3200 0.3200 10,362 +0.00(+0.00%)
May 31, 2022 0.3300 0.3350 0.3200 0.3200 64,440 -0.01(-3.03%)
May 30, 2022 0.3350 0.3400 0.3200 0.3300 117,000 +0.00(+0.00%)
May 27, 2022 0.3500 0.3500 0.3300 0.3300 16,060 +0.00(+0.00%)
May 26, 2022 0.3300 0.3300 0.3300 0.3300 26,010 +0.01(+1.54%)
May 25, 2022 0.3450 0.3450 0.3200 0.3250 24,900 -0.01(-1.52%)
May 24, 2022 0.3350 0.3350 0.3300 0.3300 3,100 +0.00(+0.00%)
May 20, 2022 0.3300 0 -0.02(-5.71%)
May 19, 2022 0.3500 0.3500 0.3400 0.3500 88,358 -0.01(-2.78%)
May 18, 2022 0.3600 0.3600 0.3600 0.3600 52,908 +0.00(+0.00%)
May 17, 2022 0.3550 0.3600 0.3550 0.3600 15,825 -0.01(-1.37%)
May 16, 2022 0.3650 0.3850 0.3650 0.3650 66,604 +0.01(+1.39%)
May 13, 2022 0.3500 0.3700 0.3500 0.3600 26,228 +0.02(+4.35%)
May 12, 2022 0.3900 0.3900 0.3400 0.3450 108,628 -0.03(-6.76%)
May 11, 2022 0.3800 0.4200 0.3700 0.3700 468,658 -0.01(-2.63%)
May 10, 2022 0.3350 0.3900 0.3350 0.3800 492,927 +0.04(+13.43%)
May 09, 2022 0.3500 0.3500 0.3300 0.3350 75,026 -0.01(-4.29%)
May 06, 2022 0.3350 0.3500 0.3350 0.3500 63,172 +0.02(+6.06%)
May 05, 2022 0.3200 0.3650 0.3200 0.3300 118,525 +0.01(+3.13%)
May 04, 2022 0.2800 0.3200 0.2800 0.3200 215,650 +0.03(+10.34%)
May 03, 2022 0.3000 0.3000 0.2900 0.2900 35,157 -0.01(-3.33%)
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.