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: 2:50 PM EDT, May 24, 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 (%)
May 31, 2023 0.1300 200 +0.01(+4.00%)
May 30, 2023 0.1250 0.1250 0.1250 0.1250 5,700 -0.01(-3.85%)
May 29, 2023 0.1300 0.1300 0.1300 0.1300 10,170 +0.00(+0.00%)
May 26, 2023 0.1250 0.1300 0.1250 0.1300 10,500 +0.00(+0.00%)
May 25, 2023 0.1300 0.1300 0.1250 0.1300 2,000 +0.00(+0.00%)
May 24, 2023 0.1300 0.1300 0.1200 0.1300 68,800 +0.00(+0.00%)
May 23, 2023 0.1350 0.1350 0.1300 0.1300 17,050 -0.01(-3.70%)
May 18, 2023 0.1350 0 +0.01(+8.00%)
May 17, 2023 0.1450 0.1450 0.1250 0.1250 22,006 -0.01(-7.41%)
May 16, 2023 0.1550 0.1550 0.1350 0.1350 87,765 -0.02(-15.62%)
May 15, 2023 0.1500 0.1600 0.1500 0.1600 63,550 +0.01(+6.67%)
May 12, 2023 0.1500 0.1600 0.1500 0.1500 8,875 +0.00(+0.00%)
May 11, 2023 0.1550 0.1550 0.1500 0.1500 5,000 +0.01(+3.45%)
May 10, 2023 0.1450 0.1600 0.1450 0.1450 12,000 -0.01(-3.33%)
May 09, 2023 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
May 08, 2023 0.1550 0.1550 0.1500 0.1500 112,250 +0.00(+0.00%)
May 05, 2023 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
May 04, 2023 0.1500 0.1500 0.1300 0.1500 65,000 +0.01(+7.14%)
May 03, 2023 0.1650 0.1650 0.1400 0.1400 170,957 -0.02(-12.50%)
May 02, 2023 0.1700 0.1700 0.1600 0.1600 41,000 +0.00(+0.00%)
May 01, 2023 0.1550 0.1600 0.1550 0.1600 6,500 +0.00(+0.00%)
Apr 28, 2023 0.1600 0.1600 0.1600 0.1600 12,500 +0.00(+0.00%)
Apr 27, 2023 0.1650 0.1650 0.1600 0.1600 20,500 +0.00(+0.00%)
Apr 26, 2023 0.1650 0.1700 0.1600 0.1600 37,513 -0.01(-3.03%)
Apr 25, 2023 0.1700 0.1700 0.1650 0.1650 11,550 -0.01(-2.94%)
Apr 24, 2023 0.1700 0.1700 0.1700 0.1700 1,000 +0.02(+9.68%)
Apr 21, 2023 0.1650 0.1650 0.1550 0.1550 11,500 -0.02(-8.82%)
Apr 20, 2023 0.1600 0.1700 0.1600 0.1700 6,500 +0.00(+0.00%)
Apr 19, 2023 0.1700 0.1700 0.1650 0.1700 15,000 +0.01(+3.03%)
Apr 18, 2023 0.1750 0.1750 0.1650 0.1650 9,500 -0.01(-5.71%)
Apr 17, 2023 0.1600 0.1750 0.1600 0.1750 31,500 +0.01(+9.37%)
Apr 14, 2023 0.1650 0.1750 0.1500 0.1600 99,500 -0.01(-5.88%)
Apr 13, 2023 0.1600 0.1750 0.1600 0.1700 140,360 +0.01(+3.03%)
Apr 12, 2023 0.1700 0.1700 0.1650 0.1650 78,500 -0.01(-5.71%)
Apr 11, 2023 0.1600 0.1750 0.1600 0.1750 106,000 +0.01(+9.37%)
Apr 10, 2023 0.1500 0.1600 0.1500 0.1600 29,000 +0.01(+6.67%)
Apr 06, 2023 0.1500 0 +0.01(+3.45%)
Apr 05, 2023 0.1550 0.1550 0.1450 0.1450 9,000 -0.01(-6.45%)
Apr 04, 2023 0.1400 0.1550 0.1400 0.1550 257,500 +0.01(+10.71%)
Apr 03, 2023 0.1700 0.1700 0.1400 0.1400 458,000 -0.03(-17.65%)
Mar 31, 2023 0.1650 0.1700 0.1650 0.1700 10,500 +0.01(+3.03%)
Mar 30, 2023 0.1500 0.1650 0.1400 0.1650 206,000 +0.02(+10.00%)
Mar 29, 2023 0.1500 0.1500 0.1450 0.1500 12,550 +0.00(+0.00%)
Mar 28, 2023 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
Mar 27, 2023 0.1600 0.1600 0.1500 0.1500 38,100 -0.02(-14.29%)
Mar 24, 2023 0.1750 0.1750 0.1750 0.1750 18,500 +0.00(+0.00%)
Mar 23, 2023 0.1750 0.1750 0.1750 0.1750 2,700 +0.00(+2.94%)
Mar 22, 2023 0.1750 0.1750 0.1700 0.1700 22,100 -0.00(-2.86%)
Mar 21, 2023 0.1700 0.1750 0.1700 0.1750 43,000 +0.00(+2.94%)
Mar 20, 2023 0.1750 0.1750 0.1350 0.1700 310,374 +0.00(+0.00%)
Mar 17, 2023 0.1750 0.1750 0.1700 0.1700 55,301 +0.01(+3.03%)
Mar 15, 2023 0.1650 0 -0.01(-5.71%)
Mar 14, 2023 0.1650 0.1750 0.1550 0.1750 121,500 +0.01(+6.06%)
Mar 13, 2023 0.1650 0.1700 0.1600 0.1650 175,607 +0.01(+3.13%)
Mar 10, 2023 0.1750 0.1750 0.1600 0.1600 190,500 -0.01(-8.57%)
Mar 09, 2023 0.1600 0.1750 0.1600 0.1750 148,942 +0.00(+0.00%)
Mar 08, 2023 0.1750 0.1750 0.1700 0.1750 50,015 -0.01(-2.78%)
Mar 07, 2023 0.2000 0.2100 0.1800 0.1800 95,000 +0.00(+0.00%)
Mar 06, 2023 0.1800 0.1800 0.1800 0.1800 6,600 +0.00(+0.00%)
Mar 03, 2023 0.1850 0.1850 0.1800 0.1800 76,224 -0.01(-2.70%)
Mar 02, 2023 0.1900 0.1900 0.1850 0.1850 19,610 +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.