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 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, May 24, 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, 2024 0.0700 0.0800 0.0700 0.0800 30,000 +0.01(+23.08%)
Jan 30, 2024 0.0700 0.0700 0.0650 0.0650 63,000 -0.01(-7.14%)
Jan 29, 2024 0.0700 0.0700 0.0700 0.0700 47,000 -0.00(-6.67%)
Jan 26, 2024 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jan 25, 2024 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jan 24, 2024 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jan 23, 2024 0.0700 0.0750 0.0700 0.0750 51,000 +0.00(+0.00%)
Jan 22, 2024 0.0800 0.0800 0.0700 0.0750 27,000 +0.00(+0.00%)
Jan 19, 2024 0.0850 0.0850 0.0750 0.0750 86,000 -0.01(-6.25%)
Jan 18, 2024 0.0800 0.0850 0.0800 0.0800 85,000 +0.00(+0.00%)
Jan 17, 2024 0.0750 0.0800 0.0750 0.0800 18,000 +0.01(+6.67%)
Jan 16, 2024 0.0750 0.0750 0.0750 0.0750 28,200 +0.00(+0.00%)
Jan 15, 2024 0.0700 0.0750 0.0700 0.0750 2,500 +0.00(+0.00%)
Jan 12, 2024 0.0750 0.0800 0.0750 0.0750 9,000 +0.00(+0.00%)
Jan 11, 2024 0.0700 0.0750 0.0700 0.0750 51,000 +0.00(+0.00%)
Jan 08, 2024 0.0750 0 +0.00(+7.14%)
Jan 05, 2024 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-6.67%)
Jan 04, 2024 0.0700 0.0750 0.0700 0.0750 21,500 +0.00(+7.14%)
Jan 03, 2024 0.0700 0.0700 0.0700 0.0700 46,000 +0.00(+0.00%)
Jan 02, 2024 0.0700 0.0700 0.0700 0.0700 38,050 +0.00(+0.00%)
Dec 29, 2023 0.0700 0 +0.00(+0.00%)
Dec 28, 2023 0.0700 0.0700 0.0700 0.0700 3,050 +0.00(+0.00%)
Dec 27, 2023 0.0700 0.0750 0.0700 0.0700 56,000 +0.01(+7.69%)
Dec 22, 2023 0.0650 0 -0.01(-7.14%)
Dec 20, 2023 0.0700 50 +0.00(+0.00%)
Dec 18, 2023 0.0700 0 +0.00(+0.00%)
Dec 15, 2023 0.0750 0.0750 0.0700 0.0700 6,000 +0.00(+0.00%)
Dec 14, 2023 0.0700 0.0750 0.0700 0.0700 93,000 +0.00(+0.00%)
Dec 13, 2023 0.0700 0.0750 0.0700 0.0700 49,000 -0.00(-6.67%)
Dec 07, 2023 0.0750 0 +0.00(+0.00%)
Dec 06, 2023 0.0700 0.0800 0.0700 0.0750 95,646 +0.00(+7.14%)
Dec 05, 2023 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Dec 04, 2023 0.0650 0.0700 0.0650 0.0700 12,000 +0.00(+0.00%)
Nov 30, 2023 0.0700 0 +0.00(+0.00%)
Nov 29, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Nov 28, 2023 0.0700 0.0700 0.0700 0.0700 24,000 -0.01(-12.50%)
Nov 22, 2023 0.0800 0 +0.01(+6.67%)
Nov 21, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Nov 20, 2023 0.0700 0.0700 0.0700 0.0700 18,500 +0.00(+0.00%)
Nov 17, 2023 0.0700 0.0750 0.0700 0.0700 65,000 -0.00(-6.67%)
Nov 16, 2023 0.0750 0.0750 0.0650 0.0750 94,010 +0.00(+7.14%)
Nov 15, 2023 0.0750 0.0750 0.0700 0.0700 63,000 -0.00(-6.67%)
Nov 14, 2023 0.0750 0.0750 0.0750 0.0750 9,300 +0.00(+2.74%)
Nov 13, 2023 0.0700 0.0750 0.0700 0.0730 12,000 -0.00(-2.67%)
Nov 10, 2023 0.0750 0.0750 0.0700 0.0750 5,100 +0.00(+2.74%)
Nov 09, 2023 0.0750 0.0800 0.0650 0.0730 131,170 -0.01(-8.75%)
Nov 08, 2023 0.0800 0.0800 0.0750 0.0800 206,000 +0.01(+6.67%)
Nov 07, 2023 0.0750 0.0750 0.0750 0.0750 22,000 +0.00(+0.00%)
Nov 06, 2023 0.0750 0.0750 0.0700 0.0750 62,000 +0.00(+0.00%)
Nov 03, 2023 0.0700 0.0750 0.0700 0.0750 54,845 +0.00(+7.14%)
Nov 02, 2023 0.0700 0.0700 0.0650 0.0700 487,500 -0.00(-6.67%)
Nov 01, 2023 0.0800 0.0800 0.0700 0.0750 225,000 +0.00(+0.00%)
Oct 31, 2023 0.0900 0.0900 0.0700 0.0750 170,500 -0.01(-11.76%)
Oct 30, 2023 0.0900 0.0950 0.0850 0.0850 28,000 +0.00(+0.00%)
Oct 27, 2023 0.0950 0.1000 0.0850 0.0850 95,000 -0.01(-15.00%)
Oct 26, 2023 0.0950 0.1000 0.0950 0.1000 78,000 +0.00(+0.00%)
Oct 25, 2023 0.1050 0.1050 0.1000 0.1000 6,500 +0.00(+0.00%)
Oct 24, 2023 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Oct 23, 2023 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Oct 20, 2023 0.1000 0.1050 0.1000 0.1000 28,083 +0.00(+0.00%)
Oct 19, 2023 0.1050 0.1050 0.1000 0.1000 24,500 -0.01(-9.09%)
Oct 18, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Oct 17, 2023 0.1100 0.1100 0.1050 0.1100 15,200 +0.01(+4.76%)
Oct 16, 2023 0.1050 0.1050 0.1000 0.1050 47,639 -0.01(-4.55%)
Oct 13, 2023 0.1050 0.1100 0.1050 0.1100 5,500 +0.01(+4.76%)
Oct 12, 2023 0.1100 0.1100 0.1050 0.1050 45,500 -0.01(-4.55%)
Oct 11, 2023 0.1100 0.1100 0.1050 0.1100 8,500 -0.01(-4.35%)
Oct 10, 2023 0.1100 0.1150 0.1100 0.1150 17,550 +0.00(+0.00%)
Oct 06, 2023 0.1150 0 +0.00(+0.00%)
Oct 05, 2023 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Oct 04, 2023 0.1200 0.1200 0.1150 0.1150 15,000 -0.00(-4.17%)
Oct 03, 2023 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Sep 29, 2023 0.1200 0 +0.00(+4.35%)
Sep 28, 2023 0.1100 0.1150 0.1100 0.1150 13,500 +0.01(+9.52%)
Sep 27, 2023 0.1150 0.1150 0.1050 0.1050 62,000 -0.01(-8.70%)
Sep 26, 2023 0.1150 0.1150 0.1150 0.1150 41,500 +0.01(+4.55%)
Sep 25, 2023 0.1050 0.1150 0.1100 0.1100 67,500 +0.00(+0.00%)
Sep 22, 2023 0.1200 0.1200 0.1100 0.1100 94,000 -0.01(-8.33%)
Sep 21, 2023 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Sep 20, 2023 0.1200 0.1200 0.1200 0.1200 93,000 +0.00(+0.00%)
Sep 19, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Sep 18, 2023 0.1250 0.1250 0.1150 0.1200 61,000 -0.01(-4.00%)
Sep 15, 2023 0.1200 0.1250 0.1200 0.1250 18,600 +0.01(+4.17%)
Sep 14, 2023 0.1200 0.1250 0.1200 0.1200 3,000 -0.01(-4.00%)
Sep 13, 2023 0.1200 0.1250 0.1200 0.1250 15,000 +0.01(+8.70%)
Sep 12, 2023 0.1250 0.1250 0.1150 0.1150 97,600 -0.01(-8.00%)
Sep 11, 2023 0.1300 0.1300 0.1250 0.1250 2,500 +0.00(+0.00%)
Sep 08, 2023 0.1250 0.1250 0.1250 0.1250 34,159 +0.01(+4.17%)
Sep 07, 2023 0.1200 0.1200 0.1200 0.1200 522 -0.01(-4.00%)
Sep 06, 2023 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+4.17%)
Sep 05, 2023 0.1200 0.1200 0.1200 0.1200 51,200 +0.00(+0.00%)
Aug 30, 2023 0.1200 0 +0.00(+0.00%)
Aug 29, 2023 0.1200 0.1200 0.1200 0.1200 500 -0.01(-4.00%)
Aug 28, 2023 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+4.17%)
Aug 25, 2023 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+0.00%)
Aug 24, 2023 0.1200 0.1200 0.1200 0.1200 103,415 -0.01(-4.00%)
Aug 23, 2023 0.1250 0.1250 0.1250 0.1250 29,000 +0.00(+0.00%)
Aug 22, 2023 0.1350 0.1350 0.1250 0.1250 5,000 -0.02(-13.79%)
Aug 21, 2023 0.1450 0.1450 0.1450 0.1450 1,068 +0.02(+20.83%)
Aug 18, 2023 0.1400 0.1400 0.1200 0.1200 10,500 -0.02(-14.29%)
Aug 16, 2023 0.1400 0 -0.01(-9.68%)
Aug 15, 2023 0.1500 0.1550 0.1400 0.1550 5,500 +0.01(+10.71%)
Aug 14, 2023 0.1650 0.1650 0.1400 0.1400 39,500 -0.00(-3.45%)
Aug 11, 2023 0.1700 0.1700 0.1450 0.1450 30,000 -0.03(-14.71%)
Aug 10, 2023 0.1600 0.1750 0.1600 0.1700 58,294 +0.02(+13.33%)
Aug 09, 2023 0.1500 0.1750 0.1500 0.1500 193,921 +0.00(+0.00%)
Aug 08, 2023 0.1450 0.1500 0.1400 0.1500 75,200 +0.01(+7.14%)
Aug 04, 2023 0.1400 0 +0.03(+21.74%)
Aug 03, 2023 0.1100 0.1200 0.1100 0.1150 31,500 +0.01(+9.52%)
Aug 02, 2023 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-8.70%)
Aug 01, 2023 0.1100 0.1200 0.1100 0.1150 18,000 -0.00(-4.17%)
Jul 31, 2023 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Jul 28, 2023 0.1150 0.1200 0.1150 0.1200 2,500 +0.00(+0.00%)
Jul 27, 2023 0.1300 0.1300 0.1200 0.1200 1,500 +0.00(+0.00%)
Jul 25, 2023 0.1200 1 +0.00(+0.00%)
Jul 24, 2023 0.1200 0.1200 0.1150 0.1200 5,000 +0.00(+0.00%)
Jul 21, 2023 0.1200 0.1200 0.1200 0.1200 500 +0.00(+4.35%)
Jul 20, 2023 0.1200 0.1200 0.1150 0.1150 104,000 -0.00(-4.17%)
Jul 19, 2023 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Jul 18, 2023 0.1200 0.1200 0.1200 0.1200 600 +0.00(+4.35%)
Jul 17, 2023 0.1200 0.1200 0.1150 0.1150 27,500 -0.00(-4.17%)
Jul 14, 2023 0.1200 0.1200 0.1150 0.1200 10,286 +0.00(+4.35%)
Jul 13, 2023 0.1150 0.1150 0.1150 0.1150 54,700 -0.00(-4.17%)
Jul 12, 2023 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Jul 11, 2023 0.1150 0.1200 0.1150 0.1200 69,500 +0.00(+0.00%)
Jul 10, 2023 0.1250 0.1250 0.1200 0.1200 2,000 +0.00(+0.00%)
Jul 07, 2023 0.1100 0.1200 0.1100 0.1200 22,910 +0.00(+0.00%)
Jul 05, 2023 0.1200 0 -0.01(-7.69%)
Jul 04, 2023 0.1200 0.1400 0.1200 0.1300 101,260 +0.01(+8.33%)
Jun 30, 2023 0.1200 0 +0.00(+0.00%)
Jun 29, 2023 0.1200 0.1200 0.1150 0.1200 2,000 +0.00(+4.35%)
Jun 28, 2023 0.1200 0.1200 0.1150 0.1150 78,000 -0.00(-4.17%)
Jun 27, 2023 0.1200 0.1200 0.1000 0.1200 51,500 +0.00(+4.35%)
Jun 26, 2023 0.1150 0.1200 0.1150 0.1150 17,500 -0.00(-4.17%)
Jun 21, 2023 0.1200 0 +0.00(+0.00%)
Jun 20, 2023 0.1150 0.1200 0.1150 0.1200 1,500 +0.00(+0.00%)
Jun 19, 2023 0.1200 0.1200 0.1150 0.1200 23,500 +0.00(+0.00%)
Jun 16, 2023 0.1200 0.1200 0.1100 0.1200 8,709 -0.01(-4.00%)
Jun 14, 2023 0.1250 0 -0.02(-16.67%)
May 08, 2023 0.1550 0.1550 0.1500 0.1500 112,250 +0.00(+0.00%)
May 05, 2023 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
May 04, 2023 0.1500 0.1500 0.1300 0.1500 65,000 +0.01(+7.14%)
May 03, 2023 0.1650 0.1650 0.1400 0.1400 170,957 -0.02(-12.50%)
May 02, 2023 0.1700 0.1700 0.1600 0.1600 41,000 +0.00(+0.00%)
May 01, 2023 0.1550 0.1600 0.1550 0.1600 6,500 +0.00(+0.00%)
Apr 28, 2023 0.1600 0.1600 0.1600 0.1600 12,500 +0.00(+0.00%)
Apr 27, 2023 0.1650 0.1650 0.1600 0.1600 20,500 +0.00(+0.00%)
Apr 26, 2023 0.1650 0.1700 0.1600 0.1600 37,513 -0.01(-3.03%)
Apr 25, 2023 0.1700 0.1700 0.1650 0.1650 11,550 -0.01(-2.94%)
Apr 24, 2023 0.1700 0.1700 0.1700 0.1700 1,000 +0.02(+9.68%)
Apr 21, 2023 0.1650 0.1650 0.1550 0.1550 11,500 -0.02(-8.82%)
Apr 20, 2023 0.1600 0.1700 0.1600 0.1700 6,500 +0.00(+0.00%)
Apr 19, 2023 0.1700 0.1700 0.1650 0.1700 15,000 +0.01(+3.03%)
Apr 18, 2023 0.1750 0.1750 0.1650 0.1650 9,500 -0.01(-5.71%)
Apr 17, 2023 0.1600 0.1750 0.1600 0.1750 31,500 +0.01(+9.37%)
Apr 14, 2023 0.1650 0.1750 0.1500 0.1600 99,500 -0.01(-5.88%)
Apr 13, 2023 0.1600 0.1750 0.1600 0.1700 140,360 +0.01(+3.03%)
Apr 12, 2023 0.1700 0.1700 0.1650 0.1650 78,500 -0.01(-5.71%)
Apr 11, 2023 0.1600 0.1750 0.1600 0.1750 106,000 +0.01(+9.37%)
Apr 10, 2023 0.1500 0.1600 0.1500 0.1600 29,000 +0.01(+6.67%)
Apr 06, 2023 0.1500 0 +0.01(+3.45%)
Apr 05, 2023 0.1550 0.1550 0.1450 0.1450 9,000 -0.01(-6.45%)
Apr 04, 2023 0.1400 0.1550 0.1400 0.1550 257,500 +0.01(+10.71%)
Apr 03, 2023 0.1700 0.1700 0.1400 0.1400 458,000 -0.03(-17.65%)
Mar 31, 2023 0.1650 0.1700 0.1650 0.1700 10,500 +0.01(+3.03%)
Mar 30, 2023 0.1500 0.1650 0.1400 0.1650 206,000 +0.02(+10.00%)
Mar 29, 2023 0.1500 0.1500 0.1450 0.1500 12,550 +0.00(+0.00%)
Mar 28, 2023 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
Mar 27, 2023 0.1600 0.1600 0.1500 0.1500 38,100 -0.02(-14.29%)
Mar 24, 2023 0.1750 0.1750 0.1750 0.1750 18,500 +0.00(+0.00%)
Mar 23, 2023 0.1750 0.1750 0.1750 0.1750 2,700 +0.00(+2.94%)
Mar 22, 2023 0.1750 0.1750 0.1700 0.1700 22,100 -0.00(-2.86%)
Mar 21, 2023 0.1700 0.1750 0.1700 0.1750 43,000 +0.00(+2.94%)
Mar 20, 2023 0.1750 0.1750 0.1350 0.1700 310,374 +0.00(+0.00%)
Mar 17, 2023 0.1750 0.1750 0.1700 0.1700 55,301 +0.01(+3.03%)
Mar 15, 2023 0.1650 0 -0.01(-5.71%)
Mar 14, 2023 0.1650 0.1750 0.1550 0.1750 121,500 +0.01(+6.06%)
Mar 13, 2023 0.1650 0.1700 0.1600 0.1650 175,607 +0.01(+3.13%)
Mar 10, 2023 0.1750 0.1750 0.1600 0.1600 190,500 -0.01(-8.57%)
Mar 09, 2023 0.1600 0.1750 0.1600 0.1750 148,942 +0.00(+0.00%)
Mar 08, 2023 0.1750 0.1750 0.1700 0.1750 50,015 -0.01(-2.78%)
Mar 07, 2023 0.2000 0.2100 0.1800 0.1800 95,000 +0.00(+0.00%)
Mar 06, 2023 0.1800 0.1800 0.1800 0.1800 6,600 +0.00(+0.00%)
Mar 03, 2023 0.1850 0.1850 0.1800 0.1800 76,224 -0.01(-2.70%)
Mar 02, 2023 0.1900 0.1900 0.1850 0.1850 19,610 +0.00(+0.00%)
Mar 01, 2023 0.2000 0.2000 0.1850 0.1850 13,630 -0.02(-7.50%)
Feb 28, 2023 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Feb 27, 2023 0.1900 0.2000 0.1900 0.2000 11,000 +0.01(+2.56%)
Feb 24, 2023 0.1900 0.1950 0.1850 0.1950 31,000 -0.01(-4.88%)
Feb 22, 2023 0.2050 0 +0.00(+2.50%)
Feb 21, 2023 0.2150 0.2150 0.2000 0.2000 34,000 +0.00(+0.00%)
Feb 17, 2023 0.2000 0 -0.00(-2.44%)
Feb 16, 2023 0.2050 0.2050 0.2050 0.2050 1,500 -0.01(-4.65%)
Feb 15, 2023 0.2150 0.2150 0.2150 0.2150 605 +0.01(+2.38%)
Feb 14, 2023 0.2200 0.2200 0.2050 0.2100 21,510 -0.01(-2.33%)
Feb 10, 2023 0.2150 0 -0.01(-2.27%)
Feb 08, 2023 0.2200 0 -0.01(-2.22%)
Feb 07, 2023 0.2300 0.2300 0.2200 0.2250 214,675 -0.01(-2.17%)
Feb 06, 2023 0.2250 0.2350 0.2200 0.2300 51,050 -0.01(-4.17%)
Feb 03, 2023 0.2400 0.2400 0.2400 0.2400 17,333 +0.01(+4.35%)
Feb 02, 2023 0.2300 0.2300 0.2300 0.2300 48,000 -0.01(-4.17%)
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.