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 )

0.0500 -0.0100 (-16.67%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 14, 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 28, 2022 0.1600 0.1700 0.1600 0.1700 48,046 +0.02(+9.68%)
Feb 25, 2022 0.1550 0.1550 0.1550 0.1550 37,582 +0.01(+3.33%)
Feb 24, 2022 0.1500 0.1500 0.1500 0.1500 34,250 +0.00(+0.00%)
Feb 23, 2022 0.1450 0.1500 0.1450 0.1500 22,062 +0.01(+3.45%)
Feb 22, 2022 0.1450 0.1450 0.1400 0.1450 10,461 +0.00(+3.57%)
Feb 18, 2022 0.1400 0 -0.00(-3.45%)
Feb 17, 2022 0.1450 0.1450 0.1450 0.1450 25,200 +0.00(+0.00%)
Feb 16, 2022 0.1450 0.1450 0.1450 0.1450 31,500 +0.00(+3.57%)
Feb 15, 2022 0.1450 0.1450 0.1400 0.1400 13,835 -0.00(-3.45%)
Feb 14, 2022 0.1350 0.1450 0.1350 0.1450 60,580 +0.00(+0.00%)
Feb 11, 2022 0.1450 0.1450 0.1450 0.1450 23,008 +0.00(+0.00%)
Feb 10, 2022 0.1450 0.1450 0.1450 0.1450 41,000 +0.00(+3.57%)
Feb 09, 2022 0.1350 0.1400 0.1350 0.1400 34,225 +0.00(+0.00%)
Feb 08, 2022 0.1400 0.1400 0.1400 0.1400 13,500 +0.00(+0.00%)
Feb 07, 2022 0.1350 0.1400 0.1350 0.1400 10,535 +0.00(+0.00%)
Feb 04, 2022 0.1400 0.1400 0.1400 0.1400 500 -0.00(-3.45%)
Feb 02, 2022 0.1450 0.1450 0.1450 0.1450 82,000 +0.00(+3.57%)
Feb 01, 2022 0.1350 0.1400 0.1350 0.1400 4,010 +0.01(+3.70%)
Jan 31, 2022 0.1400 0.1400 0.1350 0.1350 35,425 +0.00(+0.00%)
Jan 28, 2022 0.1350 0.1350 0.1350 0.1350 5,300 +0.00(+0.00%)
Jan 27, 2022 0.1500 0.1500 0.1350 0.1350 23,605 -0.01(-10.00%)
Jan 26, 2022 0.1500 0.1500 0.1500 0.1500 1,550 +0.01(+11.11%)
Jan 25, 2022 0.1350 0.1350 0.1350 0.1350 5,013 -0.01(-10.00%)
Jan 24, 2022 0.1500 0.1500 0.1400 0.1500 17,500 +0.01(+7.14%)
Jan 21, 2022 0.1350 0.1400 0.1350 0.1400 95,200 +0.01(+7.69%)
Jan 20, 2022 0.1350 0.1350 0.1300 0.1300 13,500 -0.01(-7.14%)
Jan 19, 2022 0.1450 0.1450 0.1300 0.1400 290,301 -0.00(-3.45%)
Jan 18, 2022 0.1450 0.1450 0.1450 0.1450 10,152 -0.01(-3.33%)
Jan 17, 2022 0.1450 0.1550 0.1450 0.1500 97,935 +0.00(+0.00%)
Jan 14, 2022 0.1500 0.1500 0.1500 0.1500 37,100 +0.01(+3.45%)
Jan 13, 2022 0.1600 0.1600 0.1400 0.1450 93,314 -0.02(-12.12%)
Jan 12, 2022 0.1650 0.1650 0.1600 0.1650 30,850 +0.00(+0.00%)
Jan 11, 2022 0.1650 0.1650 0.1550 0.1650 95,500 +0.02(+13.79%)
Jan 10, 2022 0.1600 0.1600 0.1450 0.1450 105,307 -0.02(-9.38%)
Jan 06, 2022 0.1600 0.1600 0.1600 182 +0.00(+0.00%)
Jan 05, 2022 0.1600 0.1600 0.1600 0.1600 30,203 +0.00(+0.00%)
Jan 04, 2022 0.1600 0.1600 0.1600 0.1600 13,900 +0.00(+0.00%)
Dec 31, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 30, 2021 0.1600 0.1600 0.1600 0.1600 74,515 +0.01(+3.23%)
Dec 29, 2021 0.1600 0.1600 0.1550 0.1550 117,806 +0.00(+0.00%)
Dec 24, 2021 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Dec 23, 2021 0.1650 0.1650 0.1650 0.1650 2,550 +0.00(+0.00%)
Dec 22, 2021 0.1600 0.1650 0.1600 0.1650 35,100 +0.01(+6.45%)
Dec 21, 2021 0.1450 0.1550 0.1450 0.1550 19,000 +0.01(+10.71%)
Dec 20, 2021 0.1400 0.1400 0.1400 0.1400 1,850 +0.00(+0.00%)
Dec 17, 2021 0.1400 0.1400 0.1400 0.1400 1,550 +0.00(+0.00%)
Dec 16, 2021 0.1450 0.1500 0.1400 0.1400 57,500 -0.01(-6.67%)
Dec 15, 2021 0.1550 0.1550 0.1500 0.1500 201,333 -0.01(-3.23%)
Dec 14, 2021 0.1500 0.1550 0.1500 0.1550 72,311 +0.01(+3.33%)
Dec 10, 2021 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Dec 09, 2021 0.1650 0.1650 0.1500 0.1600 35,500 +0.01(+6.67%)
Dec 08, 2021 0.1650 0.1700 0.1500 0.1500 45,010 -0.01(-6.25%)
Dec 07, 2021 0.1600 0.1600 0.1600 0.1600 3,210 -0.01(-5.88%)
Dec 06, 2021 0.1450 0.1750 0.1450 0.1700 93,898 +0.03(+17.24%)
Dec 03, 2021 0.1550 0.1550 0.1350 0.1450 200,150 -0.02(-9.38%)
Dec 02, 2021 0.1600 0.1600 0.1600 0.1600 4,816 +0.00(+0.00%)
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.