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 (%)
Aug 31, 2017 0.1250 0.1250 0.1250 0.1250 25,400 +0.01(+4.17%)
Aug 30, 2017 0.1300 0.1300 0.1200 0.1200 121,500 -0.01(-7.69%)
Aug 29, 2017 0.1600 0.1600 0.1300 0.1300 155,253 +0.00(+0.00%)
Aug 28, 2017 0.1300 0.1500 0.1100 0.1300 629,041 +0.02(+18.18%)
Aug 25, 2017 0.1050 0.1350 0.1050 0.1100 579,000 +0.01(+15.79%)
Aug 24, 2017 0.0800 0.1050 0.0800 0.0950 194,666 +0.01(+18.75%)
Aug 23, 2017 0.0700 0.0800 0.0700 0.0800 114,300 +0.00(+0.00%)
Aug 22, 2017 0.0700 0.0800 0.0700 0.0800 102,000 +0.01(+23.08%)
Aug 21, 2017 0.0800 0.0800 0.0600 0.0650 233,938 -0.02(-23.53%)
Aug 18, 2017 0.0700 0.0850 0.0700 0.0850 60,000 +0.01(+6.25%)
Aug 17, 2017 0.0650 0.0850 0.0650 0.0800 870,000 +0.02(+33.33%)
Aug 16, 2017 0.0650 0.0650 0.0600 0.0600 95,979 -0.01(-7.69%)
Aug 15, 2017 0.0650 0.0850 0.0600 0.0650 456,700 +0.01(+8.33%)
Aug 14, 2017 0.0550 0.0600 0.0550 0.0600 75,000 +0.00(+0.00%)
Aug 11, 2017 0.0600 0.0600 0.0600 0.0600 60,000 +0.00(+0.00%)
Aug 10, 2017 0.0600 0.0600 0.0600 0.0600 34,500 +0.00(+9.09%)
Aug 09, 2017 0.0550 0.0550 0.0550 0.0550 6,000 -0.00(-8.33%)
Aug 08, 2017 0.0550 0.0600 0.0550 0.0600 28,410 +0.00(+0.00%)
Aug 03, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 02, 2017 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Aug 01, 2017 0.0600 0.0600 0.0600 0.0600 34,000 -0.01(-7.69%)
Jul 31, 2017 0.0650 0.0650 0.0650 0.0650 5,200 +0.01(+8.33%)
Jul 28, 2017 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+0.00%)
Jul 27, 2017 0.0600 0.0600 0.0600 0.0600 200,000 +0.00(+0.00%)
Jul 26, 2017 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Jul 25, 2017 0.0650 0.0650 0.0600 0.0600 14,450 -0.01(-7.69%)
Jul 21, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 20, 2017 0.0700 0.0700 0.0700 0.0700 105,000 +0.01(+7.69%)
Jul 19, 2017 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-13.33%)
Jul 18, 2017 0.0700 0.0750 0.0700 0.0750 457,930 +0.00(+7.14%)
Jul 17, 2017 0.0700 0.0700 0.0650 0.0700 82,000 +0.01(+7.69%)
Jul 14, 2017 0.0600 0.0650 0.0600 0.0650 129,000 +0.01(+8.33%)
Jul 13, 2017 0.0700 0.0700 0.0600 0.0600 407,000 -0.01(-7.69%)
Jul 12, 2017 0.0700 0.0700 0.0650 0.0650 392,000 -0.01(-7.14%)
Jul 11, 2017 0.0750 0.0750 0.0700 0.0700 100,500 -0.00(-6.67%)
Jul 10, 2017 0.0700 0.0750 0.0700 0.0750 79,000 +0.00(+0.00%)
Jul 07, 2017 0.0700 0.0750 0.0650 0.0750 230,500 +0.00(+7.14%)
Jul 06, 2017 0.0750 0.0750 0.0700 0.0700 212,500 -0.00(-6.67%)
Jul 05, 2017 0.0700 0.0750 0.0700 0.0750 86,000 +0.00(+0.00%)
Jul 04, 2017 0.0750 0.0750 0.0750 0.0750 220,000 +0.00(+0.00%)
Jul 03, 2017 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 30, 2017 0.0800 0.1100 0.0750 0.0750 481,493 -0.01(-6.25%)
Jun 29, 2017 0.0700 0.0800 0.0700 0.0800 307,500 +0.01(+23.08%)
Jun 28, 2017 0.0650 0.0650 0.0650 0.0650 25,000 +0.01(+8.33%)
Jun 27, 2017 0.0650 0.0650 0.0550 0.0600 630,000 -0.01(-7.69%)
Jun 26, 2017 0.0650 0.0650 0.0650 0.0650 53,000 +0.00(+0.00%)
Jun 22, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 21, 2017 0.0650 0.0700 0.0650 0.0650 125,000 +0.01(+8.33%)
Jun 20, 2017 0.0600 0.0600 0.0600 0.0600 58,000 +0.00(+0.00%)
Jun 19, 2017 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Jun 16, 2017 0.0600 0.0600 0.0600 0.0600 122,000 +0.00(+9.09%)
Jun 12, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 09, 2017 0.0600 0.0600 0.0600 0.0600 62,666 +0.00(+0.00%)
Jun 07, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 06, 2017 0.0600 0.0650 0.0600 0.0600 40,500 -0.01(-7.69%)
Jun 05, 2017 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Jun 02, 2017 0.0650 0.0700 0.0600 0.0700 88,000 +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.