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 (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 (%)
Feb 29, 2024 0.0552 0 +0.00(+6.98%)
Feb 27, 2024 0.0516 0 -0.00(-3.01%)
Feb 26, 2024 0.0523 0.0532 0.0523 0.0532 12,845 -0.01(-14.05%)
Feb 16, 2024 0.0619 0 +0.00(+1.14%)
Feb 15, 2024 0.0612 0.0612 0.0612 0.0612 800 -0.01(-18.29%)
Feb 08, 2024 0.0749 0 +0.00(+3.03%)
Feb 07, 2024 0.0727 0.0727 0.0727 0.0727 904 -0.00(-4.09%)
Feb 06, 2024 0.0758 0.0758 0.0758 0.0758 10,000 +0.01(+11.47%)
Feb 02, 2024 0.0680 0 +0.00(+3.03%)
Feb 01, 2024 0.0660 0.0660 0.0660 0.0660 9,045 +0.01(+23.36%)
Jan 26, 2024 0.0535 0 -0.00(-6.79%)
Jan 24, 2024 0.0574 0 -0.00(-0.17%)
Jan 22, 2024 0.0575 0 +0.00(+3.23%)
Jan 19, 2024 0.0594 0.0594 0.0557 0.0557 11,000 +0.01(+12.30%)
Dec 22, 2023 0.0496 0 -0.00(-6.42%)
Dec 13, 2023 0.0530 0 -0.01(-11.37%)
Dec 07, 2023 0.0598 0 +0.01(+17.25%)
Dec 06, 2023 0.0479 0.0603 0.0462 0.0510 88,565 +0.00(+9.91%)
Dec 05, 2023 0.0464 0.0464 0.0464 0.0464 500 +0.00(+0.43%)
Dec 01, 2023 0.0462 0 -0.00(-0.22%)
Nov 30, 2023 0.0463 0.0463 0.0463 0.0463 1,650 -0.00(-8.50%)
Nov 28, 2023 0.0506 0 -0.00(-6.30%)
Nov 22, 2023 0.0540 0 +0.00(+2.27%)
Nov 21, 2023 0.0518 0.0528 0.0518 0.0528 1,950 +0.00(+3.53%)
Nov 17, 2023 0.0510 0 -0.00(-0.39%)
Nov 15, 2023 0.0512 1,000 +0.00(+0.39%)
Nov 13, 2023 0.0510 0 +0.00(+0.39%)
Nov 09, 2023 0.0508 0 -0.00(-4.69%)
Nov 08, 2023 0.0533 0.0533 0.0533 0.0533 11,500 +0.00(+2.50%)
Nov 03, 2023 0.0520 0 +0.00(+4.00%)
Nov 02, 2023 0.0500 0.0528 0.0500 0.0500 33,011 -0.01(-9.26%)
Nov 01, 2023 0.0551 0.0551 0.0551 0.0551 30,002 -0.00(-8.32%)
Oct 27, 2023 0.0601 0 -0.01(-14.27%)
Oct 26, 2023 0.0701 0.0724 0.0701 0.0701 52,000 -0.00(-5.27%)
Oct 25, 2023 0.0725 0.0740 0.0725 0.0740 10,250 +0.00(+5.71%)
Oct 23, 2023 0.0700 0 -0.00(-2.78%)
Oct 18, 2023 0.0720 0 +0.00(+0.00%)
Oct 17, 2023 0.0720 0.0860 0.0720 0.0720 19,700 -0.01(-15.29%)
Oct 16, 2023 0.0798 0.0850 0.0798 0.0850 60,400 +0.00(+5.59%)
Oct 13, 2023 0.0785 0.0805 0.0769 0.0805 27,300 +0.00(+3.21%)
Oct 11, 2023 0.0780 0 -0.00(-1.27%)
Oct 10, 2023 0.0815 0.0815 0.0750 0.0790 22,733 +0.01(+9.72%)
Oct 09, 2023 0.0720 0.0720 0.0720 0.0720 1,000 -0.01(-11.11%)
Oct 05, 2023 0.0810 0 +0.00(+3.85%)
Oct 03, 2023 0.0780 0 -0.01(-6.02%)
Sep 25, 2023 0.0830 0 +0.00(+3.75%)
Sep 22, 2023 0.0850 0.0850 0.0800 0.0800 130,505 -0.01(-7.83%)
Sep 15, 2023 0.0868 0 -0.01(-7.17%)
Sep 12, 2023 0.0935 0 -0.00(-2.60%)
Sep 11, 2023 0.0960 0.0960 0.0960 0.0960 9,000 -0.00(-1.94%)
Sep 08, 2023 0.0979 0.0979 0.0979 0.0979 2,100 +0.01(+8.78%)
Sep 07, 2023 0.0900 0.0900 0.0900 0.0900 41,500 -0.01(-7.31%)
Sep 05, 2023 0.0971 0 +0.00(+4.18%)
Aug 30, 2023 0.0932 0 +0.00(+0.00%)
Aug 29, 2023 0.0932 0.0932 0.0932 0.0932 200 +0.00(+3.56%)
Aug 28, 2023 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Aug 25, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Aug 24, 2023 0.0900 0.0900 0.0900 0.0900 7,000 -0.01(-6.54%)
Aug 23, 2023 0.0963 0.0963 0.0963 0.0963 3,000 -0.00(-3.12%)
Aug 22, 2023 0.0900 0.1011 0.0900 0.0994 16,200 +0.01(+9.23%)
Aug 21, 2023 0.0910 0.0910 0.0910 0.0910 10,000 -0.02(-19.40%)
Aug 18, 2023 0.0850 0.1129 0.0850 0.1129 6,901 +0.01(+12.45%)
Aug 17, 2023 0.1004 0.1004 0.1004 0.1004 5,000 -0.01(-11.54%)
Aug 16, 2023 0.1050 0.1135 0.1050 0.1135 7,800 +0.01(+6.47%)
Aug 15, 2023 0.1061 0.1066 0.1061 0.1066 858 -0.00(-0.84%)
Aug 14, 2023 0.1050 0.1075 0.1050 0.1075 5,898 -0.02(-14.68%)
Aug 11, 2023 0.1260 0.1261 0.1260 0.1260 1,400 -0.00(-2.02%)
Aug 10, 2023 0.1139 0.1362 0.1139 0.1286 22,063 +0.00(+2.06%)
Aug 09, 2023 0.1100 0.1260 0.1100 0.1260 61,098 +0.02(+14.55%)
Aug 08, 2023 0.1100 0.1158 0.1100 0.1100 33,425 +0.01(+4.76%)
Aug 07, 2023 0.1080 0.1080 0.1050 0.1050 36,888 -0.00(-2.78%)
Aug 04, 2023 0.0938 0.1200 0.0900 0.1080 813,486 +0.02(+20.00%)
Aug 03, 2023 0.0900 0.0900 0.0900 0.0900 125 +0.00(+1.93%)
Jul 13, 2023 0.0883 0 +0.00(+0.00%)
Jul 07, 2023 0.0883 0 +0.00(+3.76%)
Jul 05, 2023 0.0851 0 -0.00(-5.44%)
Jul 03, 2023 0.0900 0.0900 0.0900 0.0900 13,551 +0.00(+2.04%)
Jun 28, 2023 0.0882 0 +0.01(+17.60%)
Jun 23, 2023 0.0750 0 +0.00(+0.54%)
Jun 21, 2023 0.0746 0 -0.01(-6.87%)
Jun 07, 2023 0.0801 0 -0.02(-16.56%)
Jun 05, 2023 0.0960 0 +0.00(+1.05%)
Jun 02, 2023 0.0970 0.0970 0.0950 0.0950 15,450 +0.00(+5.20%)
May 30, 2023 0.0903 0 -0.01(-6.13%)
May 26, 2023 0.0962 0.0962 0.0962 0.0962 520 +0.00(+0.21%)
May 22, 2023 0.0960 0 -0.01(-8.75%)
May 19, 2023 0.1052 0.1052 0.1052 0.1052 2,750 +0.02(+16.76%)
May 18, 2023 0.0901 0.0901 0.0901 0.0901 3,700 -0.00(-0.99%)
May 17, 2023 0.1092 0.1092 0.0910 0.0910 633 -0.03(-22.22%)
May 16, 2023 0.1170 0.1170 0.1170 0.1170 8,500 -0.00(-0.43%)
May 15, 2023 0.1150 0.1175 0.1138 0.1175 31,000 +0.00(+0.00%)
May 05, 2023 0.1175 0 -0.01(-5.17%)
May 04, 2023 0.1239 0.1239 0.1239 0.1239 130 +0.01(+12.64%)
May 03, 2023 0.1165 0.1166 0.1100 0.1100 23,650 -0.00(-1.96%)
May 01, 2023 0.1122 0 -0.00(-3.53%)
Apr 24, 2023 0.1163 0 -0.01(-6.96%)
Apr 20, 2023 0.1250 0 +0.00(+1.63%)
Apr 17, 2023 0.1230 0 +0.01(+11.82%)
Apr 14, 2023 0.1100 0.1100 0.1100 0.1100 1,100 -0.01(-9.98%)
Apr 13, 2023 0.1222 0.1222 0.1222 0.1222 500 -0.01(-4.90%)
Apr 12, 2023 0.1250 0.1285 0.1250 0.1285 6,000 +0.01(+10.11%)
Apr 10, 2023 0.1167 50 -0.01(-5.96%)
Mar 31, 2023 0.1241 0 +0.01(+7.26%)
Mar 28, 2023 0.1157 0 +0.00(+4.14%)
Mar 20, 2023 0.1111 0 -0.01(-6.64%)
Mar 16, 2023 0.1190 0 +0.00(+1.19%)
Mar 15, 2023 0.1176 0.1176 0.1174 0.1176 26,050 +0.00(+0.60%)
Mar 13, 2023 0.1169 5,000 -0.01(-7.52%)
Mar 10, 2023 0.1386 0.1440 0.1264 0.1264 45,500 -0.00(-0.16%)
Mar 09, 2023 0.1180 0.1266 0.1173 0.1266 18,000 -0.01(-5.03%)
Mar 07, 2023 0.1333 0 +0.00(+0.98%)
Mar 06, 2023 0.1375 0.1375 0.1320 0.1320 22,100 +0.00(+0.00%)
Mar 03, 2023 0.1350 0.1350 0.1320 0.1320 47,700 -0.01(-6.05%)
Mar 02, 2023 0.1405 0.1405 0.1405 0.1405 150 -0.02(-9.94%)
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.