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 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 7, 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 (%)
Mar 30, 2016 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Mar 29, 2016 0.4300 0.4300 0.4300 0.4300 3,500 +0.00(+0.00%)
Mar 28, 2016 0.4300 0.4300 0.4300 0.4300 12,500 -0.02(-4.44%)
Mar 23, 2016 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Mar 22, 2016 0.4300 0.4400 0.4300 0.4300 25,000 +0.02(+4.88%)
Mar 21, 2016 0.4300 0.4300 0.4100 0.4100 10,000 +0.00(+0.00%)
Mar 18, 2016 0.4200 0.4200 0.4100 0.4100 3,000 -0.03(-6.82%)
Mar 17, 2016 0.4400 0.4400 0.4400 0.4400 7,500 +0.00(+0.00%)
Mar 16, 2016 0.4500 0.4500 0.4300 0.4400 21,000 +0.01(+2.33%)
Mar 15, 2016 0.4300 0.4300 0.4300 0.4300 5,700 +0.00(+0.00%)
Mar 14, 2016 0.4300 0.4300 0.4300 0.4300 2,000 +0.01(+2.38%)
Mar 11, 2016 0.4200 0.4200 0.4200 0.4200 5,000 -0.01(-1.18%)
Mar 10, 2016 0.4400 0.4400 0.4200 0.4250 37,620 -0.03(-5.56%)
Mar 07, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 03, 2016 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Mar 02, 2016 0.5000 0.5000 0.5000 0.4800 11,500 -0.06(-11.11%)
Mar 01, 2016 0.5400 0.5400 0.5400 0.5400 2,655 +0.04(+8.00%)
Feb 29, 2016 0.5000 0.5000 0.5000 0.5000 7,000 +0.00(+0.00%)
Feb 26, 2016 0.5000 0.5000 0.5000 0.5000 13,000 +0.00(+0.00%)
Feb 22, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 19, 2016 0.5000 0.5000 0.5000 0.5000 31,000 +0.01(+1.01%)
Feb 18, 2016 0.5400 0.5400 0.4950 0.4950 6,000 -0.05(-8.33%)
Feb 17, 2016 0.5000 0.5400 0.5000 0.5400 15,500 +0.04(+8.00%)
Feb 16, 2016 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Feb 10, 2016 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Feb 08, 2016 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Feb 04, 2016 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Feb 03, 2016 0.5000 0.5000 0.5000 0.5000 23,000 +0.00(+0.00%)
Feb 02, 2016 0.5000 0.5000 0.5000 0.5000 9,000 +0.04(+8.70%)
Feb 01, 2016 0.4600 0.5000 0.4600 0.4600 77,890 +0.00(+0.00%)
Jan 29, 2016 0.4400 0.4600 0.4000 0.4600 29,000 +0.01(+2.22%)
Jan 28, 2016 0.4400 0.4500 0.4400 0.4500 10,000 +0.05(+12.50%)
Jan 27, 2016 0.4500 0.4500 0.4000 0.4000 195,482 -0.05(-11.11%)
Jan 26, 2016 0.4800 0.4800 0.4500 0.4500 48,000 -0.05(-10.00%)
Jan 22, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 21, 2016 0.5000 0.5000 0.4500 0.5000 94,401 -0.04(-7.41%)
Jan 20, 2016 0.5400 0.5400 0.5400 0.5400 500 +0.04(+8.00%)
Jan 19, 2016 0.5000 0.5000 0.5000 0.5000 13,000 +0.00(+0.00%)
Jan 18, 2016 0.5300 0.5300 0.5000 0.5000 17,000 -0.05(-9.09%)
Jan 13, 2016 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 12, 2016 0.5500 0.5500 0.5500 0.5500 1,000 +0.02(+3.77%)
Jan 11, 2016 0.5800 0.5800 0.5300 0.5300 6,020 -0.02(-3.64%)
Jan 08, 2016 0.5500 0.5500 0.5500 0.5500 13,500 +0.00(+0.00%)
Jan 07, 2016 0.5200 0.5500 0.5200 0.5500 24,200 +0.03(+5.77%)
Jan 06, 2016 0.5200 0.5200 0.5200 0.5200 4,670 +0.03(+6.12%)
Jan 05, 2016 0.5500 0.5500 0.4900 0.4900 20,500 -0.06(-10.91%)
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.