Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Hemostemix Inc (TSV: HEM )

0.1450 -0.0350 (-19.44%)
Streaming Delayed Price Updated: 3:49 PM EST, Feb 19, 2025 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 (%)
Feb 19, 2025 0.1800 0.1900 0.1400 0.1450 519,694 -0.04(-19.44%)
Feb 18, 2025 0.2300 0.2300 0.1800 0.1800 191,790 -0.02(-7.69%)
Feb 14, 2025 0.1950 0 +0.01(+5.41%)
Feb 13, 2025 0.2400 0.2400 0.1750 0.1850 504,239 -0.05(-22.92%)
Feb 12, 2025 0.2500 0.2600 0.2400 0.2400 273,879 +0.00(+0.00%)
Feb 11, 2025 0.2700 0.2700 0.2400 0.2400 239,383 -0.02(-7.69%)
Feb 10, 2025 0.2700 0.2700 0.2600 0.2600 168,641 +0.00(+0.00%)
Feb 07, 2025 0.2750 0.2850 0.2600 0.2600 202,810 -0.01(-1.89%)
Feb 06, 2025 0.2750 0.2850 0.2600 0.2650 264,800 +0.00(+0.00%)
Feb 05, 2025 0.2950 0.3050 0.2650 0.2650 301,000 -0.03(-10.17%)
Feb 04, 2025 0.2950 0.2950 0.2680 0.2950 326,260 +0.01(+1.72%)
Feb 03, 2025 0.2950 0.3100 0.2850 0.2900 315,869 -0.02(-6.45%)
Jan 31, 2025 0.3400 0.3500 0.3000 0.3100 217,477 -0.03(-10.14%)
Jan 30, 2025 0.3300 0.3500 0.3300 0.3450 156,336 +0.03(+9.52%)
Jan 29, 2025 0.3750 0.3750 0.2800 0.3150 684,632 -0.07(-17.11%)
Jan 28, 2025 0.3750 0.3850 0.3500 0.3800 244,262 -0.01(-2.56%)
Jan 27, 2025 0.3950 0.3950 0.3600 0.3900 412,973 +0.02(+4.00%)
Jan 24, 2025 0.3800 0.4250 0.3500 0.3750 1,182,978 +0.03(+7.14%)
Jan 23, 2025 0.2950 0.3550 0.2750 0.3500 1,444,856 +0.07(+25.00%)
Jan 22, 2025 0.2950 0.3000 0.2800 0.2800 232,450 +0.01(+1.82%)
Jan 21, 2025 0.2800 0.2800 0.2400 0.2750 305,343 +0.01(+3.77%)
Jan 20, 2025 0.3050 0.3050 0.2650 0.2650 438,482 -0.04(-14.52%)
Jan 17, 2025 0.2800 0.3100 0.2650 0.3100 825,985 +0.03(+12.73%)
Jan 16, 2025 0.2300 0.2850 0.2300 0.2750 1,401,717 +0.06(+27.91%)
Jan 15, 2025 0.2000 0.2350 0.2000 0.2150 565,726 +0.02(+10.26%)
Jan 14, 2025 0.2250 0.2250 0.1950 0.1950 771,205 -0.03(-13.33%)
Jan 13, 2025 0.2400 0.2450 0.2150 0.2250 574,914 -0.01(-6.25%)
Jan 10, 2025 0.2250 0.2500 0.1850 0.2400 1,222,876 +0.04(+20.00%)
Jan 09, 2025 0.1500 0.2400 0.1500 0.2000 1,160,600 +0.06(+37.93%)
Jan 08, 2025 0.1100 0.1450 0.1100 0.1450 605,625 +0.04(+38.10%)
Jan 07, 2025 0.1100 0.1100 0.1000 0.1050 520,500 -0.01(-12.50%)
Jan 06, 2025 0.1200 0.1200 0.1200 0.1200 87,220 -0.01(-4.00%)
Jan 03, 2025 0.1100 0.1250 0.1100 0.1250 443,300 +0.01(+13.64%)
Jan 02, 2025 0.1200 0.1250 0.1050 0.1100 352,155 -0.01(-8.33%)
Dec 31, 2024 0.1200 0 +0.05(+71.43%)
Dec 30, 2024 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Dec 27, 2024 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Dec 24, 2024 0.0700 0 -0.01(-12.50%)
Dec 23, 2024 0.0800 0.0800 0.0800 0.0800 20,900 +0.00(+0.00%)
Dec 20, 2024 0.0850 0.0850 0.0800 0.0800 20,337 -0.01(-5.88%)
Dec 19, 2024 0.0950 0.0950 0.0850 0.0850 46,980 -0.01(-10.53%)
Dec 18, 2024 0.0750 0.0950 0.0750 0.0950 85,000 +0.02(+26.67%)
Dec 17, 2024 0.0700 0.0750 0.0700 0.0750 25,000 +0.00(+7.14%)
Dec 16, 2024 0.0700 0.0700 0.0700 0.0700 12,000 +0.01(+7.69%)
Dec 13, 2024 0.0650 0.0650 0.0650 0.0650 35,000 +0.01(+8.33%)
Dec 12, 2024 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+0.00%)
Dec 11, 2024 0.0650 0.0650 0.0600 0.0600 140,000 -0.01(-14.29%)
Dec 10, 2024 0.0750 0.0750 0.0700 0.0700 70,000 -0.00(-6.67%)
Dec 09, 2024 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Dec 06, 2024 0.0700 0.0950 0.0700 0.0800 46,000 +0.01(+6.67%)
Dec 05, 2024 0.0750 0.0750 0.0750 0.0750 22,000 +0.00(+0.00%)
Dec 04, 2024 0.0750 0.0750 0.0750 0.0750 22,000 +0.00(+0.00%)
Dec 03, 2024 0.0750 0.0750 0.0750 0.0750 18,500 +0.00(+7.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.