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 (%)
Apr 30, 2019 0.0650 0.0650 0.0600 0.0600 276,900 -0.01(-7.69%)
Apr 29, 2019 0.0700 0.0700 0.0650 0.0650 72,000 +0.00(+0.00%)
Apr 26, 2019 0.0700 0.0700 0.0650 0.0650 50,500 -0.01(-13.33%)
Apr 25, 2019 0.0700 0.0750 0.0650 0.0750 82,000 +0.01(+15.38%)
Apr 22, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 18, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 17, 2019 0.0700 0.0700 0.0650 0.0650 71,000 +0.00(+0.00%)
Apr 16, 2019 0.0650 0.0650 0.0650 0.0650 5,772 -0.01(-7.14%)
Apr 15, 2019 0.0700 0.0700 0.0700 0.0700 14,485 -0.00(-6.67%)
Apr 10, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 09, 2019 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Apr 08, 2019 0.0700 0.0750 0.0600 0.0750 78,000 +0.00(+7.14%)
Apr 05, 2019 0.0700 0.0700 0.0700 0.0700 57,000 -0.00(-6.67%)
Apr 01, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 29, 2019 0.0750 0.0800 0.0700 0.0700 49,790 -0.01(-12.50%)
Mar 28, 2019 0.0700 0.0800 0.0700 0.0800 145,333 +0.01(+14.29%)
Mar 27, 2019 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Mar 25, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 20, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 19, 2019 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Mar 15, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 11, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 08, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Mar 07, 2019 0.0750 0.0800 0.0750 0.0800 205,600 +0.01(+6.67%)
Mar 06, 2019 0.0700 0.0750 0.0700 0.0750 37,000 +0.00(+0.00%)
Mar 04, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Feb 28, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 27, 2019 0.0750 0.0750 0.0700 0.0700 7,000 +0.00(+0.00%)
Feb 25, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 22, 2019 0.0750 0.0750 0.0750 50 +0.00(+0.00%)
Feb 21, 2019 0.0750 0.0750 0.0750 0.0750 365,000 +0.00(+0.00%)
Feb 19, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Feb 15, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 13, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 12, 2019 0.0750 0.0750 0.0700 0.0750 525,000 -0.01(-6.25%)
Feb 11, 2019 0.0800 0.0800 0.0800 0.0800 9,000 +0.01(+6.67%)
Feb 08, 2019 0.0750 0.0750 0.0750 0.0750 52,000 -0.01(-6.25%)
Feb 07, 2019 0.0800 0.0900 0.0800 0.0800 160,000 +0.01(+6.67%)
Feb 06, 2019 0.0750 0.0750 0.0750 0.0750 381,250 -0.01(-11.76%)
Feb 05, 2019 0.0800 0.0850 0.0750 0.0850 84,928 -0.00(-5.56%)
Feb 04, 2019 0.0900 0.0900 0.0800 0.0900 154,500 +0.01(+12.50%)
Feb 01, 2019 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Jan 31, 2019 0.0850 0.0850 0.0800 0.0800 56,900 +0.00(+0.00%)
Jan 30, 2019 0.0900 0.0900 0.0800 0.0800 23,000 -0.01(-11.11%)
Jan 29, 2019 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+5.88%)
Jan 28, 2019 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Jan 25, 2019 0.0850 0.0850 0.0850 0.0850 70,000 -0.00(-5.56%)
Jan 24, 2019 0.0900 0.0900 0.0900 0.0900 160,550 -0.01(-5.26%)
Jan 22, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 21, 2019 0.0900 0.0950 0.0900 0.0950 111,000 +0.01(+11.76%)
Jan 17, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jan 16, 2019 0.0850 0.0850 0.0800 0.0800 30,000 +0.00(+0.00%)
Jan 15, 2019 0.0900 0.0900 0.0800 0.0800 96,000 -0.01(-11.11%)
Jan 14, 2019 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Jan 11, 2019 0.0950 0.0950 0.0900 0.0950 259,165 -0.01(-5.00%)
Jan 09, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 07, 2019 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Jan 02, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 31, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 28, 2018 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Dec 27, 2018 0.0900 0.0900 0.0850 0.0900 36,750 +0.00(+5.88%)
Dec 24, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 21, 2018 0.0900 0.0900 0.0900 0.0900 255,611 -0.01(-10.00%)
Dec 20, 2018 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+5.26%)
Dec 19, 2018 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Dec 18, 2018 0.0900 0.0900 0.0900 0.0900 16,000 +0.00(+0.00%)
Dec 17, 2018 0.0900 0.0900 0.0900 0.0900 248,000 +0.00(+0.00%)
Dec 14, 2018 0.0900 0.0900 0.0900 0.0900 187,500 -0.01(-10.00%)
Dec 13, 2018 0.0950 0.1000 0.0900 0.1000 109,000 +0.01(+5.26%)
Dec 11, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 10, 2018 0.1000 0.1000 0.1000 0.1000 19,800 +0.01(+11.11%)
Dec 07, 2018 0.1000 0.1000 0.0900 0.0900 521,000 -0.01(-14.29%)
Dec 06, 2018 0.1100 0.1100 0.1050 0.1050 20,590 -0.01(-4.55%)
Dec 05, 2018 0.1050 0.1100 0.1050 0.1100 18,500 +0.01(+4.76%)
Dec 04, 2018 0.1100 0.1100 0.1050 0.1050 200,000 -0.01(-12.50%)
Dec 03, 2018 0.1050 0.1200 0.1050 0.1200 47,300 +0.00(+0.00%)
Nov 30, 2018 0.1200 0.1200 0.1200 0.1200 34,000 +0.01(+14.29%)
Nov 29, 2018 0.1050 0.1200 0.1050 0.1050 146,200 +0.00(+0.00%)
Nov 28, 2018 0.1200 0.1200 0.1050 0.1050 25,500 -0.01(-12.50%)
Nov 27, 2018 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Nov 26, 2018 0.1100 0.1200 0.1050 0.1200 36,500 +0.01(+9.09%)
Nov 23, 2018 0.1150 0.1150 0.1100 0.1100 27,000 -0.01(-4.35%)
Nov 22, 2018 0.1200 0.1200 0.1000 0.1150 298,700 -0.01(-11.54%)
Nov 21, 2018 0.1400 0.1400 0.1150 0.1300 9,000 +0.02(+18.18%)
Nov 20, 2018 0.1350 0.1350 0.1100 0.1100 61,475 -0.03(-18.52%)
Nov 19, 2018 0.1400 0.1400 0.1350 0.1350 226,000 -0.01(-3.57%)
Nov 16, 2018 0.1350 0.1400 0.1300 0.1400 500,000 +0.01(+3.70%)
Nov 15, 2018 0.1350 0.1350 0.1250 0.1350 387,783 +0.01(+8.00%)
Nov 14, 2018 0.1100 0.1250 0.1100 0.1250 463,746 +0.01(+4.17%)
Nov 13, 2018 0.1150 0.1200 0.1150 0.1200 6,000 -0.01(-4.00%)
Nov 12, 2018 0.1200 0.1250 0.1200 0.1250 40,080 +0.00(+0.00%)
Nov 09, 2018 0.1200 0.1250 0.1150 0.1250 243,160 +0.00(+0.00%)
Nov 08, 2018 0.1000 0.1250 0.1000 0.1250 1,243,700 +0.02(+25.00%)
Nov 07, 2018 0.1000 0.1000 0.1000 0.1000 117,140 +0.01(+5.26%)
Nov 06, 2018 0.0950 0.0950 0.0950 0.0950 16,000 +0.01(+5.56%)
Nov 05, 2018 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Nov 02, 2018 0.0900 0.1000 0.0900 0.0900 215,000 +0.00(+0.00%)
Nov 01, 2018 0.0900 0.0900 0.0900 0.0900 136,000 -0.01(-5.26%)
Oct 31, 2018 0.0850 0.0950 0.0850 0.0950 262,000 +0.01(+5.56%)
Oct 30, 2018 0.0800 0.0900 0.0800 0.0900 99,288 +0.01(+12.50%)
Oct 29, 2018 0.0800 0.0800 0.0800 0.0800 35,250 -0.01(-5.88%)
Oct 26, 2018 0.0900 0.0900 0.0700 0.0850 71,960 +0.00(+0.00%)
Oct 25, 2018 0.0900 0.0900 0.0850 0.0850 107,498 +0.00(+0.00%)
Oct 24, 2018 0.0900 0.0900 0.0850 0.0850 62,000 -0.01(-10.53%)
Oct 23, 2018 0.0950 0.1000 0.0900 0.0950 136,000 +0.00(+0.00%)
Oct 22, 2018 0.1000 0.1000 0.0900 0.0950 358,750 -0.01(-5.00%)
Oct 19, 2018 0.1000 0.1050 0.0900 0.1000 580,670 +0.01(+5.26%)
Oct 18, 2018 0.1000 0.1000 0.0950 0.0950 110,000 -0.01(-5.00%)
Oct 17, 2018 0.1000 0.1000 0.1000 0.1000 25,539 +0.00(+0.00%)
Oct 16, 2018 0.1000 0.1000 0.0950 0.1000 67,500 +0.01(+11.11%)
Oct 15, 2018 0.1000 0.1000 0.0900 0.0900 252,428 -0.01(-14.29%)
Oct 12, 2018 0.1050 0.1050 0.1050 0.1050 30,000 +0.00(+0.00%)
Oct 11, 2018 0.1050 0.1100 0.1050 0.1050 159,000 -0.01(-4.55%)
Oct 10, 2018 0.1150 0.1150 0.1100 0.1100 199,500 +0.00(+0.00%)
Oct 09, 2018 0.1150 0.1150 0.1100 0.1100 51,098 -0.01(-4.35%)
Oct 05, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 04, 2018 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Oct 03, 2018 0.1100 0.1200 0.1100 0.1200 109,750 +0.01(+14.29%)
Oct 02, 2018 0.1050 0.1150 0.1050 0.1050 240,450 +0.00(+5.00%)
Oct 01, 2018 0.1000 0.1000 0.0950 0.1000 102,000 -0.01(-9.09%)
Sep 28, 2018 0.1100 0.1100 0.1000 0.1100 466,581 +0.00(+0.00%)
Sep 27, 2018 0.1050 0.1100 0.1000 0.1100 334,800 +0.01(+10.00%)
Sep 26, 2018 0.1050 0.1050 0.1000 0.1000 475,000 +0.00(+0.00%)
Sep 25, 2018 0.1050 0.1050 0.1000 0.1000 25,127 -0.00(-4.76%)
Sep 24, 2018 0.1050 0.1050 0.0950 0.1050 126,000 +0.00(+5.00%)
Sep 21, 2018 0.1000 0.1000 0.1000 0.1000 76,000 -0.00(-4.76%)
Sep 20, 2018 0.0900 0.1050 0.0900 0.1050 362,000 +0.01(+10.53%)
Sep 19, 2018 0.1000 0.1000 0.0900 0.0950 117,800 -0.01(-5.00%)
Sep 18, 2018 0.1000 0.1000 0.1000 0.1000 250,800 +0.01(+11.11%)
Sep 17, 2018 0.1000 0.1000 0.0900 0.0900 134,000 -0.01(-5.26%)
Sep 14, 2018 0.1000 0.1000 0.0950 0.0950 222,500 -0.01(-5.00%)
Sep 13, 2018 0.0950 0.1000 0.0950 0.1000 285,119 +0.01(+5.26%)
Sep 12, 2018 0.0900 0.0950 0.0900 0.0950 71,000 +0.00(+0.00%)
Sep 11, 2018 0.0950 0.0950 0.0950 0.0950 352,000 +0.00(+0.00%)
Sep 10, 2018 0.0950 0.1000 0.0950 0.0950 297,921 +0.00(+0.00%)
Sep 07, 2018 0.0850 0.0950 0.0850 0.0950 18,000 +0.01(+11.76%)
Sep 06, 2018 0.0850 0.0850 0.0850 0.0850 100,000 +0.00(+0.00%)
Sep 05, 2018 0.0850 0.0850 0.0850 0.0850 41,400 -0.00(-5.56%)
Sep 04, 2018 0.0850 0.0950 0.0850 0.0900 659,499 +0.01(+12.50%)
Aug 31, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 30, 2018 0.0850 0.0850 0.0800 0.0850 150,166 +0.00(+0.00%)
Aug 29, 2018 0.0800 0.0850 0.0800 0.0850 432,200 +0.00(+0.00%)
Aug 28, 2018 0.0850 0.0850 0.0850 0.0850 50,000 +0.01(+6.25%)
Aug 27, 2018 0.0850 0.0850 0.0800 0.0800 128,667 +0.01(+6.67%)
Aug 24, 2018 0.0850 0.0850 0.0750 0.0750 570,000 -0.01(-6.25%)
Aug 23, 2018 0.0800 0.0850 0.0800 0.0800 85,000 +0.00(+0.00%)
Aug 22, 2018 0.0850 0.0850 0.0800 0.0800 346,817 +0.00(+0.00%)
Aug 21, 2018 0.0800 0.0800 0.0700 0.0800 165,000 +0.01(+6.67%)
Aug 20, 2018 0.0900 0.0900 0.0750 0.0750 479,000 -0.01(-16.67%)
Aug 17, 2018 0.0600 0.0900 0.0600 0.0900 4,612,950 +0.03(+50.00%)
Aug 16, 2018 0.0650 0.0650 0.0600 0.0600 68,000 -0.01(-14.29%)
Aug 15, 2018 0.0650 0.0700 0.0650 0.0700 60,450 +0.00(+0.00%)
Aug 14, 2018 0.0650 0.0750 0.0650 0.0700 205,800 +0.02(+27.27%)
Aug 13, 2018 0.0700 0.0700 0.0550 0.0550 17,500 -0.01(-15.38%)
Aug 10, 2018 0.0650 0.0650 0.0650 0.0650 77,000 +0.00(+0.00%)
Aug 09, 2018 0.0650 0.0650 0.0650 0.0650 5,500 +0.00(+0.00%)
Aug 08, 2018 0.0600 0.0650 0.0550 0.0650 77,633 +0.01(+8.33%)
Aug 07, 2018 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Jul 30, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 27, 2018 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
Jul 26, 2018 0.0650 0.0650 0.0650 0.0650 10,333 +0.00(+0.00%)
Jul 25, 2018 0.0650 0.0650 0.0650 0.0650 74,500 +0.00(+0.00%)
Jul 23, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 20, 2018 0.0650 0.0650 0.0650 0.0650 6,000 -0.01(-7.14%)
Jul 19, 2018 0.0700 0.0700 0.0700 0.0700 60,000 +0.01(+7.69%)
Jul 18, 2018 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Jul 12, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 11, 2018 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Jul 10, 2018 0.0750 0.0750 0.0650 0.0650 68,000 -0.01(-7.14%)
Jul 09, 2018 0.0700 0.0700 0.0700 0.0700 300,850 +0.00(+0.00%)
Jul 06, 2018 0.0700 0.0700 0.0650 0.0700 162,000 +0.00(+0.00%)
Jul 05, 2018 0.0700 0.0750 0.0700 0.0700 42,500 -0.00(-6.67%)
Jul 04, 2018 0.0750 0.0750 0.0750 0.0750 34,000 +0.01(+15.38%)
Jul 03, 2018 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Jun 29, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 27, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 26, 2018 0.0750 0.0750 0.0750 0.0750 85,000 +0.00(+0.00%)
Jun 25, 2018 0.0750 0.0750 0.0750 0.0750 7,666 -0.01(-6.25%)
Jun 22, 2018 0.0800 0.0800 0.0800 0.0800 521,000 +0.00(+0.00%)
Jun 21, 2018 0.0800 0.0800 0.0750 0.0800 428,800 +0.01(+6.67%)
Jun 20, 2018 0.0800 0.0800 0.0750 0.0750 418,000 +0.00(+0.00%)
Jun 19, 2018 0.0800 0.0800 0.0750 0.0750 736,495 +0.00(+0.00%)
Jun 18, 2018 0.0750 0.0750 0.0750 0.0750 46,000 +0.00(+0.00%)
Jun 14, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 13, 2018 0.0800 0.0800 0.0700 0.0750 307,873 -0.01(-11.76%)
Jun 12, 2018 0.0850 0.0850 0.0850 0.0850 10,950 +0.00(+0.00%)
Jun 11, 2018 0.0800 0.0850 0.0800 0.0850 111,060 +0.00(+0.00%)
Jun 08, 2018 0.0800 0.0850 0.0800 0.0850 53,600 +0.01(+6.25%)
Jun 07, 2018 0.0850 0.0850 0.0800 0.0800 54,000 +0.00(+0.00%)
Jun 06, 2018 0.0850 0.0850 0.0750 0.0800 189,870 -0.01(-5.88%)
Jun 05, 2018 0.0800 0.0850 0.0800 0.0850 675,000 +0.00(+0.00%)
Jun 04, 2018 0.0850 0.0900 0.0850 0.0850 83,667 +0.00(+0.00%)
Jun 01, 2018 0.0800 0.0900 0.0800 0.0850 306,250 -0.00(-5.56%)
May 31, 2018 0.0800 0.0900 0.0800 0.0900 374,000 +0.00(+0.00%)
May 30, 2018 0.0850 0.0900 0.0800 0.0900 479,963 +0.00(+0.00%)
May 29, 2018 0.0800 0.0900 0.0800 0.0900 908,167 +0.01(+20.00%)
May 28, 2018 0.0750 0.0750 0.0750 0.0750 49,650 -0.01(-6.25%)
May 24, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 23, 2018 0.0800 0.0900 0.0800 0.0850 704,369 +0.01(+21.43%)
May 22, 2018 0.0700 0.0800 0.0700 0.0700 56,611 +0.00(+0.00%)
May 18, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 17, 2018 0.0750 0.0750 0.0700 0.0750 288,328 +0.00(+7.14%)
May 16, 2018 0.0700 0.0700 0.0700 0.0700 11,140 -0.00(-6.67%)
May 15, 2018 0.0700 0.0750 0.0700 0.0750 485,865 +0.01(+15.38%)
May 14, 2018 0.0650 0.0750 0.0650 0.0650 159,000 +0.00(+0.00%)
May 11, 2018 0.0650 0.0650 0.0650 0.0650 56,275 +0.00(+0.00%)
May 10, 2018 0.0600 0.0650 0.0600 0.0650 135,615 -0.01(-7.14%)
May 09, 2018 0.0650 0.0700 0.0650 0.0700 418,895 +0.01(+7.69%)
May 08, 2018 0.0700 0.0700 0.0650 0.0650 271,429 -0.01(-7.14%)
May 07, 2018 0.0750 0.0750 0.0700 0.0700 658,816 +0.00(+0.00%)
May 04, 2018 0.0800 0.0800 0.0700 0.0700 143,056 -0.01(-12.50%)
May 03, 2018 0.0700 0.0850 0.0700 0.0800 324,027 +0.01(+14.29%)
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.