Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemostemix Inc (OP: HMTXF )

0.0350 +0.0050 (+16.67%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 31, 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 (%)
Jun 30, 2022 0.2005 0 -0.01(-6.79%)
Jun 28, 2022 0.2151 0 +0.02(+9.74%)
Jun 27, 2022 0.1960 0.1960 0.1960 0.1960 800 +0.00(+0.20%)
Jun 24, 2022 0.1956 0.1956 0.1956 0.1956 2,000 -0.01(-4.07%)
Jun 22, 2022 0.2039 0 -0.00(-0.97%)
Jun 21, 2022 0.2250 0.2250 0.2059 0.2059 2,120 -0.01(-6.41%)
Jun 17, 2022 0.2100 0.2200 0.2100 0.2200 14,500 -0.01(-3.51%)
Jun 15, 2022 0.2280 0 +0.02(+7.95%)
Jun 13, 2022 0.2112 0 -0.02(-9.94%)
Jun 10, 2022 0.2345 0.2345 0.2345 0.2345 200 -0.01(-5.71%)
Jun 08, 2022 0.2487 0 -0.01(-3.68%)
Jun 07, 2022 0.2320 0.2700 0.2320 0.2582 5,162 -0.02(-8.11%)
Jun 06, 2022 0.2487 0.2982 0.2480 0.2810 13,000 +0.03(+13.58%)
Jun 03, 2022 0.2474 0.2474 0.2474 0.2474 2,000 +0.01(+3.73%)
Jun 02, 2022 0.2385 0.2385 0.2385 0.2385 100 -0.00(-0.08%)
Jun 01, 2022 0.2457 0.2457 0.2387 0.2387 4,000 -0.02(-9.24%)
May 31, 2022 0.2740 0.2740 0.2630 0.2630 2,300 +0.01(+2.73%)
May 27, 2022 0.2560 0.2560 0.2560 0.2560 1,000 +0.01(+2.77%)
May 25, 2022 0.2491 0 -0.01(-3.41%)
May 24, 2022 0.2579 0.2579 0.2579 0.2579 1,000 +0.03(+11.84%)
May 23, 2022 0.2306 0.2306 0.2306 0.2306 700 -0.02(-6.64%)
May 20, 2022 0.2543 0.2543 0.2470 0.2470 2,350 -0.03(-11.91%)
May 19, 2022 0.2804 0.2804 0.2804 0.2804 900 +0.00(+0.29%)
May 18, 2022 0.2839 0.2839 0.2796 0.2796 13,300 -0.01(-2.88%)
May 16, 2022 0.2879 0 +0.01(+4.27%)
May 13, 2022 0.2809 0.2880 0.2736 0.2761 21,350 +0.00(+0.15%)
May 12, 2022 0.2700 0.2799 0.2700 0.2757 11,818 -0.01(-4.24%)
May 11, 2022 0.2730 0.3279 0.2730 0.2879 40,745 -0.00(-0.62%)
May 10, 2022 0.2900 0.2958 0.2604 0.2897 26,601 +0.03(+12.03%)
May 09, 2022 0.2900 0.2900 0.2581 0.2586 13,120 -0.01(-3.51%)
May 06, 2022 0.2648 0.2680 0.2648 0.2680 18,000 +0.01(+2.17%)
May 05, 2022 0.2623 0.2860 0.2623 0.2623 13,250 +0.03(+11.29%)
May 04, 2022 0.2350 0.2466 0.2265 0.2357 32,202 +0.00(+1.55%)
May 03, 2022 0.2382 0.2382 0.2244 0.2321 61,160 +0.01(+3.06%)
May 02, 2022 0.2347 0.2400 0.2252 0.2252 24,143 -0.02(-6.40%)
Apr 29, 2022 0.2508 0.2508 0.2386 0.2406 9,049 +0.01(+2.12%)
Apr 28, 2022 0.2384 0.2384 0.2356 0.2356 2,725 -0.01(-4.46%)
Apr 27, 2022 0.2590 0.2590 0.2466 0.2466 4,175 -0.04(-14.23%)
Apr 26, 2022 0.2270 0.2875 0.2270 0.2875 13,150 +0.04(+17.30%)
Apr 25, 2022 0.2451 0.2490 0.2451 0.2451 6,500 -0.02(-9.22%)
Apr 22, 2022 0.2700 0.2700 0.2700 0.2700 2,500 -0.00(-1.03%)
Apr 21, 2022 0.2746 0.2823 0.2580 0.2728 23,200 +0.00(+1.04%)
Apr 20, 2022 0.2856 0.2980 0.2700 0.2700 167,093 -0.01(-3.23%)
Apr 19, 2022 0.2277 0.3112 0.2189 0.2790 548,432 +0.03(+12.50%)
Apr 18, 2022 0.2350 0.2596 0.2243 0.2480 75,613 +0.02(+7.17%)
Apr 14, 2022 0.1923 0.2314 0.1923 0.2314 29,850 +0.06(+32.91%)
Apr 13, 2022 0.1515 0.1741 0.1515 0.1741 18,850 +0.03(+20.65%)
Apr 12, 2022 0.1500 0.1500 0.1443 0.1443 8,895 -0.01(-3.80%)
Apr 11, 2022 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+3.95%)
Apr 05, 2022 0.1443 0 +0.00(+0.14%)
Apr 04, 2022 0.1533 0.1550 0.1441 0.1441 13,583 -0.01(-7.27%)
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.