Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemostemix Inc (TSV: HEM )

0.0400 +0.0050 (+14.29%)
Streaming Delayed Price Updated: 12:57 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 (%)
Jan 31, 2020 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+0.00%)
Jan 27, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 24, 2020 0.0100 0.0150 0.0100 0.0100 2,093,000 +0.00(+0.00%)
Jan 23, 2020 0.0100 0.0100 0.0100 0.0100 1,279,000 -0.00(-33.33%)
Jan 22, 2020 0.0100 0.0150 0.0100 0.0150 21,000 +0.00(+0.00%)
Jan 20, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 16, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 14, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 13, 2020 0.0200 0.0200 0.0150 0.0150 570,500 +0.00(+0.00%)
Jan 09, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 08, 2020 0.0150 0.0150 0.0150 0.0150 70,000 +0.00(+0.00%)
Jan 07, 2020 0.0150 0.0150 0.0150 0.0150 34,000 +0.00(+0.00%)
Jan 06, 2020 0.0150 0.0150 0.0150 0.0150 300,000 +0.00(+0.00%)
Jan 03, 2020 0.0150 0.0150 0.0150 0.0150 118,000 +0.00(+50.00%)
Jan 02, 2020 0.0100 0.0100 0.0100 0.0100 199,000 +0.00(+0.00%)
Dec 31, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 30, 2019 0.0100 0.0100 0.0100 0.0100 12,200 +0.00(+0.00%)
Dec 27, 2019 0.0050 0.0100 0.0050 0.0100 227,000 +0.01(+100.00%)
Dec 20, 2019 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 19, 2019 0.0050 0.0050 0.0050 0.0050 1,077 -0.01(-50.00%)
Dec 18, 2019 0.0100 0.0100 0.0100 0.0100 1,787 +0.00(+0.00%)
Dec 17, 2019 0.0100 0.0100 0.0100 627 +0.00(+0.00%)
Dec 13, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 12, 2019 0.0100 0.0100 0.0100 0.0100 320,000 +0.00(+0.00%)
Dec 11, 2019 0.0050 0.0100 0.0050 0.0100 46,000 +0.00(+0.00%)
Dec 10, 2019 0.0100 0.0100 0.0100 0.0100 115,710 +0.00(+0.00%)
Dec 09, 2019 0.0100 0.0100 0.0100 0.0100 15,600 +0.00(+0.00%)
Dec 06, 2019 0.0100 0.0100 0.0100 0.0100 229,000 +0.01(+100.00%)
Dec 05, 2019 0.0100 0.0100 0.0050 0.0050 187,000 -0.01(-50.00%)
Dec 04, 2019 0.0150 0.0150 0.0100 0.0100 1,471,000 -0.01(-50.00%)
Nov 22, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Nov 20, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 19, 2019 0.0150 0.0150 0.0150 0.0150 37,100 +0.00(+0.00%)
Nov 18, 2019 0.0200 0.0200 0.0150 0.0150 246,000 -0.01(-25.00%)
Nov 14, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 13, 2019 0.0200 0.0200 0.0200 0.0200 331,000 +0.00(+0.00%)
Nov 12, 2019 0.0200 0.0200 0.0200 0.0200 55,667 -0.01(-20.00%)
Nov 08, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Nov 07, 2019 0.0250 0.0250 0.0200 0.0200 90,000 -0.01(-33.33%)
Nov 06, 2019 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+20.00%)
Nov 05, 2019 0.0300 0.0300 0.0250 0.0250 53,000 -0.01(-28.57%)
Nov 04, 2019 0.0350 0.0350 0.0350 0.0350 16,000 +0.01(+16.67%)
Nov 01, 2019 0.0350 0.0350 0.0250 0.0300 117,000 +0.00(+0.00%)
Oct 31, 2019 0.0300 0.0300 0.0250 0.0300 73,500 -0.01(-25.00%)
Oct 30, 2019 0.0350 0.0400 0.0350 0.0400 65,000 +0.00(+14.29%)
Oct 28, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 22, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 21, 2019 0.0300 0.0500 0.0300 0.0500 198,250 +0.01(+42.86%)
Oct 04, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 02, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 01, 2019 0.0250 0.0250 0.0200 0.0250 82,535 -0.00(-16.67%)
Sep 30, 2019 0.0200 0.0300 0.0200 0.0300 101,000 +0.00(+0.00%)
Sep 27, 2019 0.0300 0.0300 0.0300 0.0300 26,000 +0.00(+0.00%)
Sep 20, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Sep 19, 2019 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
Sep 18, 2019 0.0350 0.0350 0.0350 0.0350 52,100 +0.00(+0.00%)
Sep 17, 2019 0.0350 0.0350 0.0350 0.0350 26,500 -0.00(-12.50%)
Sep 16, 2019 0.0400 0.0400 0.0400 0.0400 85,200 -0.00(-11.11%)
Sep 13, 2019 0.0400 0.0450 0.0400 0.0450 278,000 +0.01(+28.57%)
Sep 12, 2019 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Sep 11, 2019 0.0300 0.0350 0.0300 0.0350 126,100 +0.01(+40.00%)
Sep 09, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 06, 2019 0.0250 0.0250 0.0250 0.0250 18,000 +0.01(+25.00%)
Sep 05, 2019 0.0200 0.0200 0.0200 0.0200 11,000 +0.00(+0.00%)
Sep 03, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 30, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 26, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 21, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 20, 2019 0.0200 0.0200 0.0200 0.0200 20,999 +0.00(+0.00%)
Aug 19, 2019 0.0200 0.0200 0.0200 0.0200 36,000 -0.01(-20.00%)
Aug 16, 2019 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Aug 15, 2019 0.0300 0.0300 0.0250 0.0250 110,000 +0.00(+0.00%)
Aug 14, 2019 0.0250 0.0250 0.0250 0.0250 279,500 -0.00(-16.67%)
Aug 13, 2019 0.0300 0.0300 0.0300 300 +0.00(+0.00%)
Aug 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 06, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 02, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 01, 2019 0.0300 0.0300 0.0300 0.0300 4,000 -0.01(-14.29%)
Jul 31, 2019 0.0300 0.0350 0.0300 0.0350 28,500 +0.01(+16.67%)
Jul 30, 2019 0.0300 0.0300 0.0300 0.0300 23,000 -0.01(-14.29%)
Jul 29, 2019 0.0350 0.0350 0.0350 0.0350 40,000 -0.00(-12.50%)
Jul 26, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Jul 25, 2019 0.0400 0.0400 0.0350 0.0350 182,999 -0.00(-12.50%)
Jul 24, 2019 0.0400 0.0400 0.0400 0.0400 69,000 -0.00(-11.11%)
Jul 23, 2019 0.0400 0.0500 0.0350 0.0450 161,000 +0.00(+0.00%)
Jul 17, 2019 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Jul 12, 2019 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jul 11, 2019 0.0400 0.0450 0.0400 0.0450 9,500 +0.00(+0.00%)
Jul 10, 2019 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Jul 04, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 03, 2019 0.0450 0.0450 0.0450 0.0450 83,000 +0.00(+12.50%)
Jul 02, 2019 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Jun 25, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 24, 2019 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
Jun 21, 2019 0.0450 0.0450 0.0450 870 +0.00(+0.00%)
Jun 20, 2019 0.0450 0.0450 0.0450 0.0450 8,100 +0.00(+12.50%)
Jun 19, 2019 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Jun 14, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 13, 2019 0.0450 0.0450 0.0450 0.0450 116,000 +0.00(+0.00%)
Jun 12, 2019 0.0450 0.0450 0.0450 0.0450 27,000 +0.00(+0.00%)
Jun 11, 2019 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Jun 10, 2019 0.0400 0.0450 0.0400 0.0450 64,000 +0.01(+28.57%)
Jun 07, 2019 0.0350 0.0350 0.0350 0.0350 10,000 -0.01(-22.22%)
Jun 06, 2019 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Jun 05, 2019 0.0450 0.0450 0.0450 0.0450 65,000 +0.01(+28.57%)
Jun 03, 2019 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
May 31, 2019 0.0450 0.0450 0.0450 0.0450 92,500 +0.00(+0.00%)
May 29, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 28, 2019 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
May 27, 2019 0.0450 0.0450 0.0450 0.0450 77,410 -0.01(-10.00%)
May 24, 2019 0.0500 0.0500 0.0500 0.0500 5,519 -0.00(-9.09%)
May 22, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 21, 2019 0.0600 0.0600 0.0500 0.0500 59,000 -0.00(-9.09%)
May 17, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 15, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 14, 2019 0.0600 0.0600 0.0500 0.0500 22,400 +0.00(+0.00%)
May 13, 2019 0.0500 0.0500 0.0500 0.0500 125,000 +0.00(+0.00%)
May 10, 2019 0.0500 0.0500 0.0500 0.0500 77,000 +0.00(+0.00%)
May 09, 2019 0.0500 0.0500 0.0500 0.0500 51,000 +0.01(+11.11%)
May 08, 2019 0.0500 0.0500 0.0450 0.0450 48,959 +0.00(+0.00%)
May 07, 2019 0.0550 0.0550 0.0450 0.0450 320,500 -0.01(-10.00%)
May 06, 2019 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
May 03, 2019 0.0500 0.0500 0.0500 0.0500 52,000 -0.00(-9.09%)
May 02, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
May 01, 2019 0.0500 0.0700 0.0400 0.0550 669,600 -0.00(-8.33%)
Apr 30, 2019 0.0650 0.0650 0.0600 0.0600 276,900 -0.01(-7.69%)
Apr 29, 2019 0.0700 0.0700 0.0650 0.0650 72,000 +0.00(+0.00%)
Apr 26, 2019 0.0700 0.0700 0.0650 0.0650 50,500 -0.01(-13.33%)
Apr 25, 2019 0.0700 0.0750 0.0650 0.0750 82,000 +0.01(+15.38%)
Apr 22, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 18, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 17, 2019 0.0700 0.0700 0.0650 0.0650 71,000 +0.00(+0.00%)
Apr 16, 2019 0.0650 0.0650 0.0650 0.0650 5,772 -0.01(-7.14%)
Apr 15, 2019 0.0700 0.0700 0.0700 0.0700 14,485 -0.00(-6.67%)
Apr 10, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 09, 2019 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Apr 08, 2019 0.0700 0.0750 0.0600 0.0750 78,000 +0.00(+7.14%)
Apr 05, 2019 0.0700 0.0700 0.0700 0.0700 57,000 -0.00(-6.67%)
Apr 01, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 29, 2019 0.0750 0.0800 0.0700 0.0700 49,790 -0.01(-12.50%)
Mar 28, 2019 0.0700 0.0800 0.0700 0.0800 145,333 +0.01(+14.29%)
Mar 27, 2019 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Mar 25, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 20, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 19, 2019 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Mar 15, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 11, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 08, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Mar 07, 2019 0.0750 0.0800 0.0750 0.0800 205,600 +0.01(+6.67%)
Mar 06, 2019 0.0700 0.0750 0.0700 0.0750 37,000 +0.00(+0.00%)
Mar 04, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Feb 28, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 27, 2019 0.0750 0.0750 0.0700 0.0700 7,000 +0.00(+0.00%)
Feb 25, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 22, 2019 0.0750 0.0750 0.0750 50 +0.00(+0.00%)
Feb 21, 2019 0.0750 0.0750 0.0750 0.0750 365,000 +0.00(+0.00%)
Feb 19, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Feb 15, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 13, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 12, 2019 0.0750 0.0750 0.0700 0.0750 525,000 -0.01(-6.25%)
Feb 11, 2019 0.0800 0.0800 0.0800 0.0800 9,000 +0.01(+6.67%)
Feb 08, 2019 0.0750 0.0750 0.0750 0.0750 52,000 -0.01(-6.25%)
Feb 07, 2019 0.0800 0.0900 0.0800 0.0800 160,000 +0.01(+6.67%)
Feb 06, 2019 0.0750 0.0750 0.0750 0.0750 381,250 -0.01(-11.76%)
Feb 05, 2019 0.0800 0.0850 0.0750 0.0850 84,928 -0.00(-5.56%)
Feb 04, 2019 0.0900 0.0900 0.0800 0.0900 154,500 +0.01(+12.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.