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 30, 2015 1.100 1.140 0.9600 0.9700 33,769 -0.13(-11.82%)
Jan 29, 2015 1.230 1.230 1.100 1.100 88,500 -0.10(-8.33%)
Jan 28, 2015 1.190 1.200 1.190 1.200 6,800 +0.00(+0.00%)
Jan 27, 2015 1.180 1.200 1.180 1.200 17,900 -0.01(-0.83%)
Jan 26, 2015 1.200 1.210 1.180 1.210 42,700 -0.02(-1.63%)
Jan 22, 2015 1.230 1.230 1.230 0 +0.05(+4.24%)
Jan 21, 2015 1.150 1.180 1.150 1.180 45,000 +0.02(+1.72%)
Jan 20, 2015 1.020 1.160 1.020 1.160 8,500 +0.06(+5.45%)
Jan 19, 2015 1.100 1.100 1.010 1.100 68,296 +0.00(+0.00%)
Jan 16, 2015 1.100 1.100 1.100 1.100 3,000 +0.07(+6.80%)
Jan 15, 2015 1.000 1.050 1.000 1.030 30,533 +0.03(+3.00%)
Jan 14, 2015 1.000 1.000 0.9900 1.000 50,000 +0.11(+12.36%)
Jan 13, 2015 1.000 1.000 0.8900 0.8900 3,000 -0.11(-11.00%)
Jan 12, 2015 1.000 1.000 1.000 20,000 +0.00(+0.00%)
Jan 09, 2015 1.000 1.000 1.000 1.000 23,300 -0.02(-1.96%)
Jan 08, 2015 1.020 1.020 0.9500 1.020 11,705 -0.03(-2.86%)
Jan 07, 2015 1.180 1.180 1.030 1.050 25,000 +0.02(+1.94%)
Jan 06, 2015 1.030 1.030 0.8600 1.030 6,100 +0.00(+0.00%)
Jan 05, 2015 1.070 1.070 1.010 1.030 21,500 -0.04(-3.74%)
Jan 02, 2015 1.200 1.200 1.000 1.070 5,090 -0.13(-10.83%)
Dec 31, 2014 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 30, 2014 1.200 1.200 1.200 1.200 3,000 -0.04(-3.23%)
Dec 29, 2014 1.240 1.240 1.230 1.240 23,090 -0.01(-0.80%)
Dec 24, 2014 1.250 1.250 1.250 0 +0.10(+8.70%)
Dec 23, 2014 1.100 1.150 1.050 1.150 72,350 +0.05(+4.55%)
Dec 22, 2014 0.9500 1.100 0.9500 1.100 36,100 +0.25(+29.41%)
Dec 19, 2014 0.8500 0.8500 0.8500 0.8500 3,500 +0.05(+6.25%)
Dec 18, 2014 0.7000 0.8000 0.7000 0.8000 131,000 +0.10(+14.29%)
Dec 17, 2014 0.6500 0.7000 0.6500 0.7000 21,720 +0.07(+11.11%)
Dec 16, 2014 0.6500 0.6500 0.6300 0.6300 6,601 +0.00(+0.00%)
Dec 15, 2014 0.6000 0.6400 0.6000 0.6300 12,951 -0.01(-1.56%)
Dec 12, 2014 0.6400 0.6400 0.6400 0.6400 2,500 -0.01(-1.54%)
Dec 11, 2014 0.6500 0.6500 0.6500 0.6500 2,000 +0.05(+8.33%)
Dec 10, 2014 0.6000 0.6000 0.6000 0.6000 49,768 -0.05(-7.69%)
Dec 09, 2014 0.6500 0.6500 0.6500 0.6500 5,000 -0.01(-1.52%)
Dec 08, 2014 0.7100 0.7100 0.6600 0.6600 28,000 -0.04(-5.71%)
Dec 05, 2014 0.7000 0.6700 0.7000 42,500 -0.02(-2.78%)
Dec 04, 2014 0.7000 0.7200 0.6600 0.7200 144,700 -0.02(-2.70%)
Dec 03, 2014 0.7000 0.7500 0.7000 0.7400 218,840 -0.01(-1.33%)
Dec 02, 2014 0.7500 0.7500 0.7000 0.7500 42,867 +0.00(+0.00%)
Dec 01, 2014 0.7500 0.7500 0.7300 0.7500 63,900 +0.00(+0.00%)
Nov 28, 2014 0.5800 0.7500 0.5800 0.7500 102,300 +0.20(+36.36%)
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.