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, 2022 0.3150 0.3200 0.3000 0.3000 135,365 -0.01(-3.23%)
Apr 28, 2022 0.3250 0.3250 0.3000 0.3100 177,397 -0.01(-3.13%)
Apr 27, 2022 0.3100 0.3300 0.3050 0.3200 93,291 -0.03(-8.57%)
Apr 26, 2022 0.3000 0.3650 0.3000 0.3500 120,700 +0.05(+16.67%)
Apr 25, 2022 0.3350 0.3350 0.3000 0.3000 16,827 -0.04(-11.76%)
Apr 22, 2022 0.3400 0.3450 0.3400 0.3400 12,817 +0.00(+0.00%)
Apr 21, 2022 0.3500 0.3500 0.3300 0.3400 10,263 +0.01(+3.03%)
Apr 20, 2022 0.3500 0.3700 0.3300 0.3300 259,698 -0.01(-1.49%)
Apr 19, 2022 0.3150 0.3900 0.2700 0.3350 1,046,756 +0.03(+9.84%)
Apr 18, 2022 0.2900 0.3250 0.2850 0.3050 486,081 +0.02(+8.93%)
Apr 14, 2022 0.2800 0 +0.06(+27.27%)
Apr 13, 2022 0.1900 0.2250 0.1850 0.2200 223,651 +0.04(+22.22%)
Apr 12, 2022 0.1900 0.1900 0.1800 0.1800 221,371 -0.01(-5.26%)
Apr 11, 2022 0.1900 0.1900 0.1850 0.1900 73,622 +0.00(+0.00%)
Apr 08, 2022 0.1900 0.1900 0.1850 0.1900 100,120 +0.00(+0.00%)
Apr 07, 2022 0.1900 0.1900 0.1850 0.1900 21,052 +0.00(+0.00%)
Apr 06, 2022 0.1900 0.1900 0.1900 0.1900 18,026 +0.00(+0.00%)
Apr 05, 2022 0.1900 0.1900 0.1850 0.1900 16,909 +0.01(+5.56%)
Apr 04, 2022 0.1900 0.1950 0.1800 0.1800 99,781 -0.01(-5.26%)
Apr 01, 2022 0.1900 0.1900 0.1850 0.1900 49,197 +0.00(+0.00%)
Mar 31, 2022 0.2100 0.2200 0.1900 0.1900 277,494 -0.02(-9.52%)
Mar 30, 2022 0.2250 0.2300 0.2050 0.2100 121,040 -0.01(-2.33%)
Mar 29, 2022 0.2300 0.2300 0.2100 0.2150 122,275 -0.01(-4.44%)
Mar 28, 2022 0.2500 0.2500 0.2200 0.2250 304,922 -0.01(-6.25%)
Mar 25, 2022 0.2600 0.2600 0.2300 0.2400 164,755 -0.02(-7.69%)
Mar 24, 2022 0.2600 0.2650 0.2400 0.2600 328,083 +0.00(+0.00%)
Mar 23, 2022 0.2700 0.3350 0.2600 0.2600 1,283,028 -0.01(-3.70%)
Mar 22, 2022 0.2350 0.2700 0.2300 0.2700 135,435 +0.02(+5.88%)
Mar 21, 2022 0.2400 0.2600 0.2200 0.2550 546,914 +0.05(+21.43%)
Mar 18, 2022 0.2050 0.2600 0.2050 0.2100 525,546 +0.01(+7.69%)
Mar 17, 2022 0.1850 0.1950 0.1850 0.1950 95,704 +0.02(+11.43%)
Mar 16, 2022 0.1800 0.1800 0.1750 0.1750 5,000 -0.01(-5.41%)
Mar 15, 2022 0.1850 0.1850 0.1800 0.1850 29,000 +0.01(+2.78%)
Mar 14, 2022 0.1850 0.1850 0.1800 0.1800 33,944 -0.01(-2.70%)
Mar 11, 2022 0.1850 0.1850 0.1850 0.1850 17,200 +0.00(+0.00%)
Mar 10, 2022 0.1650 0.1850 0.1650 0.1850 12,001 +0.00(+0.00%)
Mar 09, 2022 0.2000 0.2050 0.1750 0.1850 78,453 -0.02(-7.50%)
Mar 08, 2022 0.1900 0.2000 0.1850 0.2000 73,541 +0.02(+8.11%)
Mar 07, 2022 0.1950 0.1950 0.1850 0.1850 31,080 -0.01(-2.63%)
Mar 04, 2022 0.1900 0.1950 0.1900 0.1900 18,414 +0.01(+2.70%)
Mar 03, 2022 0.1850 0.1850 0.1850 0.1850 2,599 -0.01(-2.63%)
Mar 02, 2022 0.1800 0.1900 0.1800 0.1900 40,750 +0.02(+8.57%)
Mar 01, 2022 0.1700 0.1800 0.1700 0.1750 96,330 +0.00(+2.94%)
Feb 28, 2022 0.1600 0.1700 0.1600 0.1700 48,046 +0.02(+9.68%)
Feb 25, 2022 0.1550 0.1550 0.1550 0.1550 37,582 +0.01(+3.33%)
Feb 24, 2022 0.1500 0.1500 0.1500 0.1500 34,250 +0.00(+0.00%)
Feb 23, 2022 0.1450 0.1500 0.1450 0.1500 22,062 +0.01(+3.45%)
Feb 22, 2022 0.1450 0.1450 0.1400 0.1450 10,461 +0.00(+3.57%)
Feb 18, 2022 0.1400 0 -0.00(-3.45%)
Feb 17, 2022 0.1450 0.1450 0.1450 0.1450 25,200 +0.00(+0.00%)
Feb 16, 2022 0.1450 0.1450 0.1450 0.1450 31,500 +0.00(+3.57%)
Feb 15, 2022 0.1450 0.1450 0.1400 0.1400 13,835 -0.00(-3.45%)
Feb 14, 2022 0.1350 0.1450 0.1350 0.1450 60,580 +0.00(+0.00%)
Feb 11, 2022 0.1450 0.1450 0.1450 0.1450 23,008 +0.00(+0.00%)
Feb 10, 2022 0.1450 0.1450 0.1450 0.1450 41,000 +0.00(+3.57%)
Feb 09, 2022 0.1350 0.1400 0.1350 0.1400 34,225 +0.00(+0.00%)
Feb 08, 2022 0.1400 0.1400 0.1400 0.1400 13,500 +0.00(+0.00%)
Feb 07, 2022 0.1350 0.1400 0.1350 0.1400 10,535 +0.00(+0.00%)
Feb 04, 2022 0.1400 0.1400 0.1400 0.1400 500 -0.00(-3.45%)
Feb 02, 2022 0.1450 0.1450 0.1450 0.1450 82,000 +0.00(+3.57%)
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.