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 (OP: HMTXF )

0.0310 UNCHANGED
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 6, 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, 2022 0.2508 0.2508 0.2386 0.2406 9,049 +0.01(+2.12%)
Apr 28, 2022 0.2384 0.2384 0.2356 0.2356 2,725 -0.01(-4.46%)
Apr 27, 2022 0.2590 0.2590 0.2466 0.2466 4,175 -0.04(-14.23%)
Apr 26, 2022 0.2270 0.2875 0.2270 0.2875 13,150 +0.04(+17.30%)
Apr 25, 2022 0.2451 0.2490 0.2451 0.2451 6,500 -0.02(-9.22%)
Apr 22, 2022 0.2700 0.2700 0.2700 0.2700 2,500 -0.00(-1.03%)
Apr 21, 2022 0.2746 0.2823 0.2580 0.2728 23,200 +0.00(+1.04%)
Apr 20, 2022 0.2856 0.2980 0.2700 0.2700 167,093 -0.01(-3.23%)
Apr 19, 2022 0.2277 0.3112 0.2189 0.2790 548,432 +0.03(+12.50%)
Apr 18, 2022 0.2350 0.2596 0.2243 0.2480 75,613 +0.02(+7.17%)
Apr 14, 2022 0.1923 0.2314 0.1923 0.2314 29,850 +0.06(+32.91%)
Apr 13, 2022 0.1515 0.1741 0.1515 0.1741 18,850 +0.03(+20.65%)
Apr 12, 2022 0.1500 0.1500 0.1443 0.1443 8,895 -0.01(-3.80%)
Apr 11, 2022 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+3.95%)
Apr 05, 2022 0.1443 0 +0.00(+0.14%)
Apr 04, 2022 0.1533 0.1550 0.1441 0.1441 13,583 -0.01(-7.27%)
Apr 01, 2022 0.1657 0.1657 0.1504 0.1554 32,535 -0.02(-9.91%)
Mar 31, 2022 0.1811 0.1811 0.1725 0.1725 5,100 -0.00(-0.92%)
Mar 30, 2022 0.1741 0.1741 0.1741 0.1741 4,150 -0.01(-3.28%)
Mar 29, 2022 0.1800 0.1800 0.1800 0.1800 52,700 +0.00(+0.00%)
Mar 28, 2022 0.1956 0.1956 0.1780 0.1800 73,039 -0.01(-6.74%)
Mar 25, 2022 0.2088 0.2130 0.1930 0.1930 14,280 -0.02(-9.81%)
Mar 24, 2022 0.2170 0.2250 0.2140 0.2140 6,050 -0.01(-4.72%)
Mar 23, 2022 0.2200 0.2672 0.2155 0.2246 232,517 +0.02(+7.98%)
Mar 22, 2022 0.1955 0.2080 0.1955 0.2080 121,558 +0.00(+0.00%)
Mar 21, 2022 0.1800 0.2092 0.1800 0.2080 11,385 +0.04(+24.70%)
Mar 18, 2022 0.1662 0.1840 0.1662 0.1668 18,303 +0.02(+11.13%)
Mar 17, 2022 0.1517 0.1568 0.1500 0.1501 44,317 +0.01(+7.21%)
Mar 16, 2022 0.1400 0.1400 0.1400 0.1400 1,000 -0.00(-2.30%)
Mar 15, 2022 0.1440 0.1444 0.1426 0.1433 15,000 -0.01(-4.47%)
Mar 14, 2022 0.1570 0.1570 0.1488 0.1500 9,894 +0.00(+1.21%)
Mar 11, 2022 0.1482 0.1482 0.1482 0.1482 230 +0.01(+7.16%)
Mar 09, 2022 0.1383 0 -0.02(-13.07%)
Mar 08, 2022 0.1650 0.1650 0.1475 0.1591 79,900 +0.01(+8.23%)
Mar 07, 2022 0.1469 0.1550 0.1469 0.1470 6,075 +0.01(+8.49%)
Mar 01, 2022 0.1355 0 +0.01(+5.37%)
Feb 28, 2022 0.1286 0.1286 0.1229 0.1286 3,750 +0.01(+11.83%)
Feb 24, 2022 0.1150 0 -0.00(-0.61%)
Feb 23, 2022 0.1157 0.1157 0.1157 0.1157 600 +0.00(+0.52%)
Feb 22, 2022 0.1015 0.1151 0.1015 0.1151 5,395 +0.01(+5.60%)
Feb 18, 2022 0.1090 0 -0.00(-0.91%)
Feb 16, 2022 0.1100 0 -0.00(-3.93%)
Feb 15, 2022 0.1190 0.1190 0.1145 0.1145 5,780 +0.00(+1.15%)
Feb 14, 2022 0.0991 0.1132 0.0991 0.1132 3,700 -0.01(-4.87%)
Feb 11, 2022 0.1105 0.1260 0.1105 0.1190 5,798 +0.00(+1.10%)
Feb 10, 2022 0.1177 0.1177 0.1177 0.1177 8,000 +0.00(+0.00%)
Feb 09, 2022 0.1119 0.1177 0.1119 0.1177 15,575 +0.00(+1.55%)
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.