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 (%)
Sep 30, 2022 0.1600 0.1850 0.1600 0.1800 86,828 +0.02(+12.50%)
Sep 29, 2022 0.1550 0.1600 0.1550 0.1600 17,676 +0.00(+0.00%)
Sep 28, 2022 0.1600 0.1600 0.1600 0.1600 40,530 +0.00(+0.00%)
Sep 27, 2022 0.1850 0.1850 0.1550 0.1600 162,025 -0.04(-17.95%)
Sep 26, 2022 0.1800 0.2150 0.1700 0.1950 168,650 +0.04(+21.88%)
Sep 23, 2022 0.1950 0.1950 0.1600 0.1600 104,100 -0.02(-11.11%)
Sep 22, 2022 0.1750 0.1800 0.1750 0.1800 32,000 +0.00(+0.00%)
Sep 21, 2022 0.1750 0.1800 0.1750 0.1800 45,926 -0.01(-5.26%)
Sep 20, 2022 0.1900 0.2000 0.1850 0.1900 79,175 +0.01(+2.70%)
Sep 19, 2022 0.1900 0.1900 0.1800 0.1850 10,300 +0.01(+2.78%)
Sep 16, 2022 0.1950 0.1950 0.1800 0.1800 59,465 -0.02(-7.69%)
Sep 15, 2022 0.1950 0.2000 0.1900 0.1950 22,700 +0.00(+0.00%)
Sep 14, 2022 0.1950 0.1950 0.1850 0.1950 169,718 +0.00(+0.00%)
Sep 13, 2022 0.2000 0.2000 0.1950 0.1950 84,025 -0.01(-4.88%)
Sep 12, 2022 0.2050 0.2050 0.2050 0.2050 14,400 +0.00(+2.50%)
Sep 09, 2022 0.2100 0.2100 0.2000 0.2000 67,500 +0.00(+0.00%)
Sep 08, 2022 0.2150 0.2150 0.2000 0.2000 71,233 -0.01(-6.98%)
Sep 07, 2022 0.2150 0.2150 0.2050 0.2150 33,500 -0.02(-6.52%)
Sep 06, 2022 0.2500 0.2500 0.2300 0.2300 84,027 -0.01(-4.17%)
Sep 02, 2022 0.2400 0 +0.04(+23.08%)
Sep 01, 2022 0.2150 0.2150 0.1900 0.1950 123,156 -0.02(-9.30%)
Aug 31, 2022 0.1950 0.2600 0.1850 0.2150 583,502 +0.03(+16.22%)
Aug 30, 2022 0.3000 0.3000 0.1850 0.1850 677,253 -0.11(-38.33%)
Aug 29, 2022 0.3250 0.3250 0.3000 0.3000 84,000 -0.03(-9.09%)
Aug 26, 2022 0.3100 0.3300 0.3100 0.3300 193,100 +0.02(+4.76%)
Aug 25, 2022 0.2900 0.3200 0.2800 0.3150 331,324 +0.03(+8.62%)
Aug 24, 2022 0.3000 0.3000 0.2900 0.2900 20,650 +0.00(+0.00%)
Aug 23, 2022 0.2950 0.2950 0.2900 0.2900 172,004 -0.02(-6.45%)
Aug 22, 2022 0.2950 0.3100 0.2950 0.3100 26,000 +0.00(+0.00%)
Aug 19, 2022 0.3150 0.3150 0.3100 0.3100 13,623 +0.01(+3.33%)
Aug 18, 2022 0.3100 0.3100 0.3000 0.3000 93,590 -0.03(-7.69%)
Aug 17, 2022 0.3300 0.3300 0.3250 0.3250 12,355 +0.00(+0.00%)
Aug 16, 2022 0.3250 0.3250 0.3250 0.3250 5,851 -0.02(-4.41%)
Aug 15, 2022 0.3500 0.3500 0.3400 0.3400 4,148 -0.01(-4.23%)
Aug 12, 2022 0.3300 0.3750 0.3300 0.3550 279,535 -0.01(-1.39%)
Aug 11, 2022 0.3500 0.3600 0.3400 0.3600 295,963 +0.02(+5.88%)
Aug 10, 2022 0.3450 0.3450 0.3100 0.3400 88,122 -0.00(-1.45%)
Aug 09, 2022 0.3750 0.3750 0.3450 0.3450 129,390 -0.03(-6.76%)
Aug 08, 2022 0.3500 0.3750 0.3500 0.3700 220,385 +0.04(+12.12%)
Aug 05, 2022 0.3050 0.3300 0.3050 0.3300 96,800 +0.02(+6.45%)
Aug 04, 2022 0.3500 0.3500 0.3050 0.3100 190,389 -0.04(-11.43%)
Aug 03, 2022 0.2750 0.3550 0.2750 0.3500 462,425 +0.10(+40.00%)
Aug 02, 2022 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
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%)
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.