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: 1:38 PM EDT, May 22, 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 29, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 28, 2018 0.0600 0.0600 0.0600 0.0600 27,333 +0.00(+0.00%)
Mar 27, 2018 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Mar 26, 2018 0.0600 0.0650 0.0600 0.0600 52,000 -0.01(-7.69%)
Mar 22, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 21, 2018 0.0700 0.0700 0.0700 0.0700 100,500 +0.01(+16.67%)
Mar 20, 2018 0.0700 0.0700 0.0600 0.0600 102,000 +0.00(+0.00%)
Mar 19, 2018 0.0600 0.0600 0.0600 0.0600 73,400 -0.01(-7.69%)
Mar 16, 2018 0.0650 0.0650 0.0650 0.0650 17,000 +0.00(+0.00%)
Mar 14, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 13, 2018 0.0700 0.0700 0.0650 0.0650 27,000 +0.00(+0.00%)
Mar 12, 2018 0.0700 0.0700 0.0650 0.0650 20,800 +0.00(+0.00%)
Mar 09, 2018 0.0650 0.0650 0.0650 0.0650 104,000 +0.00(+0.00%)
Mar 08, 2018 0.0650 0.0650 0.0650 0.0650 210,000 +0.01(+8.33%)
Mar 07, 2018 0.0650 0.0650 0.0600 0.0600 201,000 +0.00(+0.00%)
Mar 06, 2018 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+9.09%)
Mar 05, 2018 0.0700 0.0700 0.0550 0.0550 144,100 -0.02(-21.43%)
Mar 02, 2018 0.0700 0.0700 0.0700 0.0700 172,500 +0.01(+7.69%)
Mar 01, 2018 0.0650 0.0650 0.0650 0.0650 14,050 +0.00(+0.00%)
Feb 28, 2018 0.0650 0.0650 0.0650 0.0650 43,000 +0.01(+8.33%)
Feb 27, 2018 0.0600 0.0600 0.0600 0.0600 137,000 +0.00(+0.00%)
Feb 26, 2018 0.0650 0.0650 0.0600 0.0600 145,000 +0.00(+0.00%)
Feb 23, 2018 0.0600 0.0600 0.0500 0.0600 762,500 +0.00(+9.09%)
Feb 22, 2018 0.0550 0.0550 0.0550 0.0550 20,625 +0.00(+10.00%)
Feb 21, 2018 0.0500 0.0500 0.0450 0.0500 200,000 +0.01(+11.11%)
Feb 20, 2018 0.0550 0.0550 0.0450 0.0450 111,246 -0.01(-18.18%)
Feb 16, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 15, 2018 0.0500 0.0500 0.0500 0.0500 232,200 +0.00(+0.00%)
Feb 14, 2018 0.0500 0.0500 0.0500 0.0500 310,000 +0.00(+0.00%)
Feb 13, 2018 0.0550 0.0550 0.0500 0.0500 458,400 -0.00(-9.09%)
Feb 12, 2018 0.0550 0.0550 0.0550 0.0550 43,667 +0.00(+0.00%)
Feb 08, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 07, 2018 0.0550 0.0500 0.0550 157,000 +0.00(+0.00%)
Feb 06, 2018 0.0550 0.0550 0.0500 0.0550 691,333 -0.00(-8.33%)
Feb 02, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 01, 2018 0.0600 0.0600 0.0600 0.0600 48,000 +0.00(+0.00%)
Jan 31, 2018 0.0650 0.0650 0.0600 0.0600 714,375 +0.00(+0.00%)
Jan 30, 2018 0.0600 0.0600 0.0600 0.0600 59,000 +0.00(+0.00%)
Jan 29, 2018 0.0650 0.0650 0.0600 0.0600 186,000 -0.01(-7.69%)
Jan 26, 2018 0.0650 0.0650 0.0600 0.0650 124,460 +0.01(+8.33%)
Jan 25, 2018 0.0600 0.0600 0.0600 0.0600 59,000 -0.01(-7.69%)
Jan 24, 2018 0.0650 0.0650 0.0600 0.0650 84,000 +0.01(+8.33%)
Jan 23, 2018 0.0650 0.0650 0.0600 0.0600 24,310 +0.00(+0.00%)
Jan 18, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 17, 2018 0.0600 0.0600 0.0600 0.0600 22,500 -0.01(-7.69%)
Jan 16, 2018 0.0650 0.0650 0.0650 0.0650 22,000 +0.01(+8.33%)
Jan 15, 2018 0.0700 0.0700 0.0600 0.0600 119,430 -0.01(-14.29%)
Jan 12, 2018 0.0600 0.0700 0.0600 0.0700 22,000 +0.01(+7.69%)
Jan 11, 2018 0.0600 0.0700 0.0600 0.0650 604,030 +0.01(+18.18%)
Jan 10, 2018 0.0550 0.0600 0.0550 0.0550 551,000 +0.00(+0.00%)
Jan 09, 2018 0.0600 0.0600 0.0550 0.0550 170,500 -0.00(-8.33%)
Jan 08, 2018 0.0650 0.0650 0.0600 0.0600 118,300 +0.00(+9.09%)
Jan 05, 2018 0.0700 0.0750 0.0500 0.0550 509,000 -0.02(-21.43%)
Jan 04, 2018 0.0700 0.0700 0.0700 0.0700 51,000 +0.00(+0.00%)
Jan 03, 2018 0.0700 0.0750 0.0700 0.0700 237,710 +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.