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 -0.0050 (-11.11%)
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 (%)
Apr 29, 2016 0.3500 0.3950 0.3500 0.3500 12,550 -0.01(-2.78%)
Apr 28, 2016 0.3800 0.3800 0.3600 0.3600 7,000 +0.01(+2.86%)
Apr 27, 2016 0.3700 0.3700 0.3500 0.3500 15,000 -0.02(-5.41%)
Apr 26, 2016 0.3950 0.3950 0.3700 0.3700 105,000 -0.03(-7.50%)
Apr 25, 2016 0.4000 0.4000 0.4000 0.4000 11,300 -0.01(-2.44%)
Apr 21, 2016 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Apr 19, 2016 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Apr 18, 2016 0.4200 0.4200 0.4200 0.4200 7,000 +0.02(+5.00%)
Apr 15, 2016 0.4100 0.4100 0.4000 0.4000 138,500 -0.03(-6.98%)
Apr 14, 2016 0.4300 0.4300 0.4300 0.4300 2,320 -0.01(-2.27%)
Apr 13, 2016 0.4200 0.4400 0.4200 0.4400 9,500 +0.02(+4.76%)
Apr 12, 2016 0.4200 0.4200 0.4200 0.4200 11,000 +0.00(+0.00%)
Apr 08, 2016 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Apr 05, 2016 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
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%)
Jan 04, 2016 0.5500 0.5500 0.5500 0.5500 3,500 +0.00(+0.00%)
Dec 31, 2015 0.5500 0.5500 0.5500 0 -0.10(-15.38%)
Dec 24, 2015 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Dec 23, 2015 0.5500 0.6200 0.5000 0.6200 47,000 +0.07(+12.73%)
Dec 22, 2015 0.5800 0.5800 0.5500 0.5500 8,000 -0.01(-1.79%)
Dec 21, 2015 0.5600 0.5600 0.5600 0.5600 6,500 +0.01(+1.82%)
Dec 18, 2015 0.5400 0.5500 0.5400 0.5500 6,500 +0.00(+0.00%)
Dec 17, 2015 0.5600 0.5600 0.5500 0.5500 5,285 -0.03(-5.17%)
Dec 14, 2015 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Dec 10, 2015 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Dec 09, 2015 0.6100 0.6100 0.6100 0.6100 1,500 +0.00(+0.00%)
Dec 07, 2015 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Dec 04, 2015 0.6200 0.6200 0.6200 0.6200 6,000 +0.00(+0.00%)
Nov 30, 2015 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Nov 27, 2015 0.5900 0.5900 0.5900 0.5900 10,750 -0.08(-11.94%)
Nov 26, 2015 0.6700 0.6700 0.6700 0.6700 1,550 +0.00(+0.00%)
Nov 25, 2015 0.6200 0.6700 0.6200 0.6700 18,000 +0.08(+13.56%)
Nov 23, 2015 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Nov 20, 2015 0.5700 0.5700 0.5700 0.5700 2,000 +0.00(+0.00%)
Nov 18, 2015 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Nov 17, 2015 0.5600 0.5700 0.5600 0.5700 10,000 +0.00(+0.00%)
Nov 16, 2015 0.5500 0.5700 0.5500 0.5700 13,000 +0.02(+3.64%)
Nov 10, 2015 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 09, 2015 0.5500 0.5500 0.5500 0.5500 2,000 +0.00(+0.00%)
Nov 06, 2015 0.5500 0.5500 0.5500 0.5500 20,150 -0.05(-8.33%)
Nov 05, 2015 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Nov 04, 2015 0.6000 0.6000 0.6000 0.6000 6,500 -0.02(-3.23%)
Nov 03, 2015 0.6100 0.6200 0.6000 0.6200 24,250 -0.01(-1.59%)
Nov 02, 2015 0.6300 0.6300 0.6300 0.6300 1,500 +0.00(+0.00%)
Oct 30, 2015 0.6500 0.6500 0.6300 0.6300 6,100 +0.02(+3.28%)
Oct 29, 2015 0.6100 0.6100 0.6100 0.6100 3,000 +0.01(+1.67%)
Oct 28, 2015 0.6000 0.6000 0.6000 0.6000 17,800 -0.03(-4.76%)
Oct 27, 2015 0.6500 0.6500 0.6300 0.6300 2,500 -0.02(-3.08%)
Oct 26, 2015 0.6300 0.6500 0.6300 0.6500 2,020 +0.00(+0.00%)
Oct 23, 2015 0.6500 0.6500 0.6500 0.6500 1,550 +0.00(+0.00%)
Oct 22, 2015 0.6500 0.6500 0.6500 0.6500 9,000 +0.00(+0.00%)
Oct 16, 2015 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
Oct 15, 2015 0.6300 0.6300 0.6300 0.6300 1,500 -0.05(-7.35%)
Oct 14, 2015 0.6800 0.6800 0.6800 0.6800 5,000 -0.01(-1.45%)
Oct 13, 2015 0.6900 0.6900 0.6900 0.6900 580 -0.01(-1.43%)
Oct 08, 2015 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Oct 07, 2015 0.6800 0.6800 0.6800 0.6800 1,000 -0.02(-2.86%)
Oct 02, 2015 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Oct 01, 2015 0.7300 0.7300 0.7100 0.7100 8,740 +0.00(+0.00%)
Sep 30, 2015 0.7100 0.7100 0.7100 0.7100 4,000 +0.01(+1.43%)
Sep 28, 2015 0.7000 0.7000 0.7000 150 -0.03(-4.11%)
Sep 25, 2015 0.7300 0.7300 0.7300 0.7300 2,700 +0.02(+2.82%)
Sep 23, 2015 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Sep 22, 2015 0.7300 0.7300 0.7100 0.7100 3,300 -0.02(-2.74%)
Sep 18, 2015 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Sep 16, 2015 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 15, 2015 0.7500 0.7500 0.7400 0.7500 17,600 +0.00(+0.00%)
Sep 14, 2015 0.7500 0.7500 0.7500 0.7500 4,000 +0.00(+0.00%)
Sep 09, 2015 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 08, 2015 0.7500 0.7500 0.7500 0.7500 17,000 -0.04(-5.06%)
Sep 04, 2015 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Sep 01, 2015 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 31, 2015 0.8000 0.8000 0.8000 0.8000 10,515 +0.10(+14.29%)
Aug 25, 2015 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 24, 2015 0.7100 0.7100 0.7000 0.7000 11,000 +0.00(+0.00%)
Aug 21, 2015 0.8700 0.8700 0.7000 0.7000 58,050 -0.10(-12.50%)
Aug 20, 2015 0.8000 0.8000 0.8000 0.8000 4,500 +0.00(+0.00%)
Aug 14, 2015 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 13, 2015 0.8000 0.8000 0.8000 0.8000 2,000 +0.00(+0.00%)
Aug 12, 2015 0.8000 0.8000 0.8000 0.8000 7,200 +0.00(+0.00%)
Aug 10, 2015 0.8000 0.8000 0.8000 0 -0.04(-4.76%)
Aug 07, 2015 0.8100 0.8400 0.8000 0.8400 40,120 +0.03(+3.70%)
Aug 05, 2015 0.8100 0.8100 0.8100 220 -0.03(-3.57%)
Aug 04, 2015 0.8400 0.8400 0.8400 0.8400 1,000 +0.00(+0.00%)
Jul 31, 2015 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jul 30, 2015 0.8400 0.8400 0.8400 0.8400 3,000 +0.04(+5.00%)
Jul 29, 2015 0.8000 0.8500 0.8000 0.8000 37,000 -0.03(-3.61%)
Jul 27, 2015 0.8300 0.8300 0.8300 630 +0.03(+3.75%)
Jul 24, 2015 0.8200 0.8200 0.8000 0.8000 21,500 -0.03(-3.61%)
Jul 23, 2015 0.8300 0.8300 0.8300 0.8300 13,000 +0.01(+1.22%)
Jul 22, 2015 0.8100 0.8200 0.8100 0.8200 15,610 -0.01(-1.20%)
Jul 21, 2015 0.8200 0.8300 0.8100 0.8300 18,000 -0.01(-1.19%)
Jul 20, 2015 0.8400 0.8400 0.8400 0.8400 1,500 +0.02(+2.44%)
Jul 17, 2015 0.8500 0.8500 0.8200 0.8200 30,000 -0.03(-3.53%)
Jul 16, 2015 0.8200 0.8500 0.8200 0.8500 27,000 +0.03(+3.66%)
Jul 14, 2015 0.8200 0.8200 0.8200 222 -0.01(-1.20%)
Jul 13, 2015 0.8100 0.8300 0.8100 0.8300 8,300 -0.01(-1.19%)
Jul 10, 2015 0.8400 0.8500 0.8200 0.8400 19,000 +0.02(+2.44%)
Jul 09, 2015 0.8500 0.8500 0.8200 0.8200 5,500 -0.03(-3.53%)
Jul 08, 2015 0.8700 0.8700 0.8500 0.8500 7,700 -0.03(-3.41%)
Jul 07, 2015 0.8900 0.8900 0.8800 0.8800 5,000 -0.01(-1.12%)
Jul 06, 2015 0.8900 0.8900 0.8900 0.8900 47,055 +0.01(+1.14%)
Jul 03, 2015 0.8800 0.8800 0.8800 0.8800 4,000 -0.02(-2.22%)
Jul 02, 2015 0.8800 0.9000 0.8800 0.9000 25,000 +0.02(+2.27%)
Jun 30, 2015 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Jun 29, 2015 0.9000 0.9000 0.9000 0.9000 48,000 -0.03(-3.23%)
Jun 26, 2015 0.9300 0.9300 0.9300 0.9300 4,500 -0.03(-3.12%)
Jun 25, 2015 0.9300 0.9600 0.9300 0.9600 30,550 +0.03(+3.23%)
Jun 24, 2015 0.9500 0.9800 0.9300 0.9300 17,350 -0.02(-2.11%)
Jun 23, 2015 0.9500 0.9500 0.9400 0.9500 22,520 +0.02(+2.15%)
Jun 22, 2015 1.010 1.010 0.9300 0.9300 10,900 -0.12(-11.43%)
Jun 19, 2015 1.080 1.100 1.050 1.050 38,095 +0.03(+2.94%)
Jun 18, 2015 0.9000 1.020 0.9000 1.020 51,500 +0.12(+13.33%)
Jun 17, 2015 0.9000 0.9000 0.9000 0.9000 14,500 +0.01(+1.12%)
Jun 16, 2015 0.8800 0.8900 0.8800 0.8900 14,000 +0.00(+0.00%)
Jun 15, 2015 0.9300 0.9300 0.8900 0.8900 31,500 -0.04(-4.30%)
Jun 12, 2015 0.9200 0.9300 0.9000 0.9300 75,000 +0.01(+1.09%)
Jun 11, 2015 0.9200 0.9200 0.9200 0.9200 4,000 +0.03(+3.37%)
Jun 10, 2015 0.9100 0.9100 0.8900 0.8900 5,300 -0.03(-3.26%)
Jun 09, 2015 0.9200 0.9200 0.9200 0.9200 1,000 -0.01(-1.08%)
Jun 08, 2015 0.9300 0.9300 0.9300 0.9300 10,000 +0.03(+3.33%)
Jun 05, 2015 0.9400 0.9400 0.9000 0.9000 20,000 -0.03(-3.23%)
Jun 04, 2015 0.9300 0.9300 0.9300 0.9300 7,000 +0.03(+3.33%)
Jun 03, 2015 0.9000 0.9000 0.9000 0.9000 25,004 +0.02(+2.27%)
Jun 01, 2015 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
May 29, 2015 0.9000 0.9000 0.8800 0.8800 18,400 -0.05(-5.38%)
May 28, 2015 0.8900 0.9300 0.8800 0.9300 23,500 +0.05(+5.68%)
May 27, 2015 0.9300 0.9300 0.8800 0.8800 17,000 +0.02(+2.33%)
May 26, 2015 0.8600 0.8600 0.8600 0.8600 5,000 +0.01(+1.18%)
May 25, 2015 0.8500 0.8500 0.8500 0.8500 4,500 +0.00(+0.00%)
May 22, 2015 0.8500 0.9000 0.8500 0.8500 4,000 +0.01(+1.19%)
May 21, 2015 0.8400 0.8400 0.8400 0.8400 28,000 -0.09(-9.68%)
May 20, 2015 0.9300 0.9300 0.9300 0.9300 2,000 +0.00(+0.00%)
May 19, 2015 0.8000 0.9300 0.8000 0.9300 13,200 +0.11(+13.41%)
May 15, 2015 0.8200 0.8200 0.8200 0 -0.04(-4.65%)
May 14, 2015 0.8600 0.8600 0.8600 0.8600 14,000 +0.01(+1.18%)
May 13, 2015 0.8500 0.8500 0.8500 0.8500 4,300 +0.01(+1.19%)
May 12, 2015 0.8500 0.8500 0.8400 0.8400 20,000 -0.02(-2.33%)
May 08, 2015 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
May 07, 2015 0.8500 0.8600 0.8500 0.8600 13,450 +0.01(+1.18%)
May 06, 2015 0.8500 0.8500 0.8500 0.8500 14,500 +0.00(+0.00%)
May 05, 2015 0.8600 0.8600 0.8400 0.8500 82,100 -0.02(-2.30%)
May 04, 2015 0.9000 0.9000 0.8700 0.8700 56,000 +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.