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 )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 14, 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, 2015 0.8000 0.8000 0.8000 0.8000 10,515 +0.10(+14.29%)
Aug 25, 2015 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 24, 2015 0.7100 0.7100 0.7000 0.7000 11,000 +0.00(+0.00%)
Aug 21, 2015 0.8700 0.8700 0.7000 0.7000 58,050 -0.10(-12.50%)
Aug 20, 2015 0.8000 0.8000 0.8000 0.8000 4,500 +0.00(+0.00%)
Aug 14, 2015 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 13, 2015 0.8000 0.8000 0.8000 0.8000 2,000 +0.00(+0.00%)
Aug 12, 2015 0.8000 0.8000 0.8000 0.8000 7,200 +0.00(+0.00%)
Aug 10, 2015 0.8000 0.8000 0.8000 0 -0.04(-4.76%)
Aug 07, 2015 0.8100 0.8400 0.8000 0.8400 40,120 +0.03(+3.70%)
Aug 05, 2015 0.8100 0.8100 0.8100 220 -0.03(-3.57%)
Aug 04, 2015 0.8400 0.8400 0.8400 0.8400 1,000 +0.00(+0.00%)
Jul 31, 2015 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jul 30, 2015 0.8400 0.8400 0.8400 0.8400 3,000 +0.04(+5.00%)
Jul 29, 2015 0.8000 0.8500 0.8000 0.8000 37,000 -0.03(-3.61%)
Jul 27, 2015 0.8300 0.8300 0.8300 630 +0.03(+3.75%)
Jul 24, 2015 0.8200 0.8200 0.8000 0.8000 21,500 -0.03(-3.61%)
Jul 23, 2015 0.8300 0.8300 0.8300 0.8300 13,000 +0.01(+1.22%)
Jul 22, 2015 0.8100 0.8200 0.8100 0.8200 15,610 -0.01(-1.20%)
Jul 21, 2015 0.8200 0.8300 0.8100 0.8300 18,000 -0.01(-1.19%)
Jul 20, 2015 0.8400 0.8400 0.8400 0.8400 1,500 +0.02(+2.44%)
Jul 17, 2015 0.8500 0.8500 0.8200 0.8200 30,000 -0.03(-3.53%)
Jul 16, 2015 0.8200 0.8500 0.8200 0.8500 27,000 +0.03(+3.66%)
Jul 14, 2015 0.8200 0.8200 0.8200 222 -0.01(-1.20%)
Jul 13, 2015 0.8100 0.8300 0.8100 0.8300 8,300 -0.01(-1.19%)
Jul 10, 2015 0.8400 0.8500 0.8200 0.8400 19,000 +0.02(+2.44%)
Jul 09, 2015 0.8500 0.8500 0.8200 0.8200 5,500 -0.03(-3.53%)
Jul 08, 2015 0.8700 0.8700 0.8500 0.8500 7,700 -0.03(-3.41%)
Jul 07, 2015 0.8900 0.8900 0.8800 0.8800 5,000 -0.01(-1.12%)
Jul 06, 2015 0.8900 0.8900 0.8900 0.8900 47,055 +0.01(+1.14%)
Jul 03, 2015 0.8800 0.8800 0.8800 0.8800 4,000 -0.02(-2.22%)
Jul 02, 2015 0.8800 0.9000 0.8800 0.9000 25,000 +0.02(+2.27%)
Jun 30, 2015 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Jun 29, 2015 0.9000 0.9000 0.9000 0.9000 48,000 -0.03(-3.23%)
Jun 26, 2015 0.9300 0.9300 0.9300 0.9300 4,500 -0.03(-3.12%)
Jun 25, 2015 0.9300 0.9600 0.9300 0.9600 30,550 +0.03(+3.23%)
Jun 24, 2015 0.9500 0.9800 0.9300 0.9300 17,350 -0.02(-2.11%)
Jun 23, 2015 0.9500 0.9500 0.9400 0.9500 22,520 +0.02(+2.15%)
Jun 22, 2015 1.010 1.010 0.9300 0.9300 10,900 -0.12(-11.43%)
Jun 19, 2015 1.080 1.100 1.050 1.050 38,095 +0.03(+2.94%)
Jun 18, 2015 0.9000 1.020 0.9000 1.020 51,500 +0.12(+13.33%)
Jun 17, 2015 0.9000 0.9000 0.9000 0.9000 14,500 +0.01(+1.12%)
Jun 16, 2015 0.8800 0.8900 0.8800 0.8900 14,000 +0.00(+0.00%)
Jun 15, 2015 0.9300 0.9300 0.8900 0.8900 31,500 -0.04(-4.30%)
Jun 12, 2015 0.9200 0.9300 0.9000 0.9300 75,000 +0.01(+1.09%)
Jun 11, 2015 0.9200 0.9200 0.9200 0.9200 4,000 +0.03(+3.37%)
Jun 10, 2015 0.9100 0.9100 0.8900 0.8900 5,300 -0.03(-3.26%)
Jun 09, 2015 0.9200 0.9200 0.9200 0.9200 1,000 -0.01(-1.08%)
Jun 08, 2015 0.9300 0.9300 0.9300 0.9300 10,000 +0.03(+3.33%)
Jun 05, 2015 0.9400 0.9400 0.9000 0.9000 20,000 -0.03(-3.23%)
Jun 04, 2015 0.9300 0.9300 0.9300 0.9300 7,000 +0.03(+3.33%)
Jun 03, 2015 0.9000 0.9000 0.9000 0.9000 25,004 +0.02(+2.27%)
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.