• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Hemostemix Inc (TSV: HEM )

    0.0800 -0.0050 (-5.88%)
    Streaming Delayed Price Updated: 3:08 PM EST, Nov 18, 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 (%)
    Nov 18, 2024 0.0850 0.0850 0.0800 0.0800 65,000 -0.01(-5.88%)
    Nov 15, 2024 0.0950 0.0950 0.0850 0.0850 101,055 -0.01(-15.00%)
    Nov 14, 2024 0.1000 0.1000 0.0950 0.1000 85,500 -0.01(-9.09%)
    Nov 13, 2024 0.0900 0.1100 0.0900 0.1100 178,310 +0.03(+37.50%)
    Nov 12, 2024 0.0900 0.0900 0.0800 0.0800 9,000 -0.01(-5.88%)
    Nov 11, 2024 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
    Nov 07, 2024 0.0850 250 -0.00(-5.56%)
    Nov 06, 2024 0.0850 0.0900 0.0850 0.0900 61,500 +0.00(+0.00%)
    Nov 05, 2024 0.0900 0.0900 0.0900 0.0900 87,200 -0.01(-10.00%)
    Nov 04, 2024 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
    Nov 01, 2024 0.1000 0.1000 0.1000 0.1000 65,000 +0.00(+0.00%)
    Oct 31, 2024 0.0850 0.1000 0.0850 0.1000 20,500 +0.00(+0.00%)
    Oct 30, 2024 0.1000 0.1000 0.1000 0.1000 31,515 +0.00(+0.00%)
    Oct 29, 2024 0.0950 0.1000 0.0850 0.1000 96,000 +0.01(+11.11%)
    Oct 28, 2024 0.0900 0.0900 0.0900 0.0900 93,450 -0.01(-14.29%)
    Oct 25, 2024 0.0900 0.1050 0.0900 0.1050 15,850 +0.00(+5.00%)
    Oct 24, 2024 0.1000 0.1000 0.1000 0.1000 156,100 +0.00(+0.00%)
    Oct 23, 2024 0.0850 0.1000 0.0850 0.1000 14,000 +0.00(+0.00%)
    Oct 22, 2024 0.0950 0.1000 0.0850 0.1000 61,000 +0.00(+0.00%)
    Oct 21, 2024 0.0900 0.1000 0.0900 0.1000 94,000 +0.01(+11.11%)
    Oct 18, 2024 0.0800 0.0900 0.0800 0.0900 52,000 +0.01(+12.50%)
    Oct 17, 2024 0.0650 0.0800 0.0650 0.0800 202,500 +0.01(+23.08%)
    Oct 16, 2024 0.0650 0.0650 0.0650 0.0650 67,000 +0.00(+0.00%)
    Oct 15, 2024 0.0700 0.0700 0.0650 0.0650 150,220 +0.01(+8.33%)
    Oct 11, 2024 0.0600 0 +0.00(+0.00%)
    Oct 10, 2024 0.0600 0.0650 0.0600 0.0600 480,000 +0.00(+0.00%)
    Oct 08, 2024 0.0600 0.0600 1,480 -0.01(-14.29%)
    Oct 07, 2024 0.0650 0.0700 0.0600 0.0700 1,741,234 +0.01(+7.69%)
    Oct 04, 2024 0.0750 0.0850 0.0650 0.0650 1,901,150 -0.01(-18.75%)
    Oct 03, 2024 0.0950 0.0950 0.0800 0.0800 379,999 -0.02(-23.81%)
    Oct 02, 2024 0.0900 0.1050 0.0900 0.1050 282,130 +0.01(+16.67%)
    Oct 01, 2024 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
    Sep 30, 2024 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
    Sep 27, 2024 0.1000 0.1000 0.1000 0.1000 18,000 +0.01(+5.26%)
    Sep 26, 2024 0.0950 0.1000 0.0950 0.0950 68,100 +0.00(+0.00%)
    Sep 25, 2024 0.0850 0.0950 0.0850 0.0950 192,000 +0.00(+0.00%)
    Sep 24, 2024 0.0900 0.0950 0.0900 0.0950 10,000 +0.00(+0.00%)
    Sep 23, 2024 0.0950 0.0950 0.0900 0.0950 29,500 +0.00(+0.00%)
    Sep 20, 2024 0.0900 0.0950 0.0850 0.0950 113,000 +0.01(+11.76%)
    Sep 19, 2024 0.0900 0.0900 0.0850 0.0850 40,200 +0.00(+0.00%)
    Sep 18, 2024 0.0850 0.0850 0.0800 0.0850 13,500 -0.00(-5.56%)
    Sep 17, 2024 0.0900 0.0900 0.0800 0.0900 227,700 +0.00(+0.00%)
    Sep 16, 2024 0.0850 0.0900 0.0850 0.0900 70,000 +0.00(+5.88%)
    Sep 13, 2024 0.0800 0.0850 0.0800 0.0850 92,000 +0.01(+6.25%)
    Sep 12, 2024 0.0800 0.0800 0.0750 0.0800 311,533 +0.00(+0.00%)
    Sep 11, 2024 0.0750 0.0800 0.0750 0.0800 79,500 +0.01(+14.29%)
    Sep 10, 2024 0.0700 0.0700 0.0700 0.0700 7,100 +0.00(+0.00%)
    Sep 09, 2024 0.0700 0.0750 0.0700 0.0700 99,500 -0.00(-6.67%)
    Sep 06, 2024 0.0650 0.0900 0.0650 0.0750 439,759 +0.01(+15.38%)
    Sep 05, 2024 0.0600 0.0700 0.0600 0.0650 476,500 +0.01(+18.18%)
    Sep 04, 2024 0.0500 0.0550 0.0500 0.0550 15,000 -0.02(-21.43%)
    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.