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 (+14.29%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 31, 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 (%)
Jul 31, 2020 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Jul 30, 2020 0.0100 0.0100 0.0050 0.0100 811,999 +0.01(+100.00%)
Jul 29, 2020 0.0050 0.0050 0.0050 0.0050 70,000 -0.01(-50.00%)
Jul 28, 2020 0.0100 0.0100 0.0100 0.0100 470,000 +0.00(+0.00%)
Jul 27, 2020 0.0100 0.0100 0.0050 0.0100 383,000 +0.00(+0.00%)
Jul 24, 2020 0.0100 0.0100 0.0050 0.0100 196,500 +0.00(+0.00%)
Jul 23, 2020 0.0100 0.0100 0.0100 0.0100 65,500 +0.00(+0.00%)
Jul 22, 2020 0.0100 0.0100 0.0100 0.0100 610,000 +0.01(+100.00%)
Jul 20, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jul 17, 2020 0.0100 0.0100 0.0050 0.0050 212,500 +0.00(+0.00%)
Jul 16, 2020 0.0050 0.0100 0.0050 0.0050 58,000 -0.01(-50.00%)
Jul 15, 2020 0.0050 0.0100 0.0050 0.0100 365,092 +0.00(+0.00%)
Jul 14, 2020 0.0100 0.0100 0.0100 0.0100 334,199 +0.01(+100.00%)
Jul 10, 2020 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Jul 08, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 07, 2020 0.0100 0.0100 0.0100 0.0100 770,000 +0.01(+100.00%)
Jul 06, 2020 0.0150 0.0150 0.0050 0.0050 44,837,960 -0.01(-66.67%)
Jul 03, 2020 0.0150 0.0150 0.0150 0.0150 1,036,000 +0.00(+0.00%)
Jul 02, 2020 0.0100 0.0150 0.0100 0.0150 380,189 +0.00(+0.00%)
Jun 30, 2020 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Jun 29, 2020 0.0100 0.0100 0.0050 0.0100 2,018,000 +0.00(+0.00%)
Jun 26, 2020 0.0100 0.0100 0.0100 0.0100 530,000 +0.00(+0.00%)
Jun 25, 2020 0.0100 0.0100 0.0050 0.0100 4,191,000 +0.00(+0.00%)
Jun 24, 2020 0.0100 0.0100 0.0050 0.0100 1,643,000 +0.00(+0.00%)
Jun 23, 2020 0.0100 0.0100 0.0100 0.0100 1,864,000 +0.00(+0.00%)
Jun 22, 2020 0.0100 0.0100 0.0100 0.0100 1,300,100 +0.00(+0.00%)
Jun 19, 2020 0.0100 0.0150 0.0100 0.0100 1,703,000 -0.00(-33.33%)
Jun 18, 2020 0.0100 0.0150 0.0100 0.0150 154,000 +0.00(+50.00%)
Jun 17, 2020 0.0150 0.0150 0.0100 0.0100 174,300 +0.00(+0.00%)
Jun 16, 2020 0.0100 0.0150 0.0050 0.0100 428,000 +0.00(+0.00%)
Jun 15, 2020 0.0100 0.0100 0.0100 0.0100 556,500 +0.00(+0.00%)
Jun 12, 2020 0.0100 0.0100 0.0100 0.0100 550,000 +0.00(+0.00%)
Jun 11, 2020 0.0150 0.0150 0.0100 0.0100 1,670,505 +0.00(+0.00%)
Jun 10, 2020 0.0100 0.0100 0.0100 0.0100 53,200 -0.00(-33.33%)
Jun 09, 2020 0.0100 0.0150 0.0100 0.0150 563,500 +0.00(+50.00%)
Jun 08, 2020 0.0100 0.0150 0.0100 0.0100 306,000 +0.00(+0.00%)
Jun 05, 2020 0.0050 0.0100 0.0050 0.0100 2,829,549 +0.00(+0.00%)
Jun 04, 2020 0.0100 0.0100 0.0100 0.0100 25,000 +0.00(+0.00%)
Jun 03, 2020 0.0100 0.0100 0.0100 0.0100 46,000 +0.00(+0.00%)
Jun 02, 2020 0.0100 0.0100 0.0100 0.0100 169,000 +0.00(+0.00%)
Jun 01, 2020 0.0100 0.0100 0.0100 0.0100 1,725,685 +0.00(+0.00%)
May 29, 2020 0.0100 0.0100 0.0100 0.0100 57,000 +0.00(+0.00%)
May 28, 2020 0.0100 0.0100 0.0100 400 +0.00(+0.00%)
May 27, 2020 0.0100 0.0100 0.0100 0.0100 425,800 +0.00(+0.00%)
May 26, 2020 0.0100 0.0100 0.0100 0.0100 7,881,818 -0.00(-33.33%)
May 25, 2020 0.0100 0.0150 0.0050 0.0150 1,810,250 +0.00(+50.00%)
May 22, 2020 0.0100 0.0100 0.0100 0.0100 2,075,500 +0.00(+0.00%)
May 21, 2020 0.0150 0.0150 0.0100 0.0100 8,218,304 +0.00(+0.00%)
May 20, 2020 0.0150 0.0150 0.0100 0.0100 1,342,000 +0.00(+0.00%)
May 15, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 14, 2020 0.0100 0.0100 0.0100 0.0100 12,000 -0.00(-33.33%)
May 13, 2020 0.0150 0.0150 0.0150 0.0150 428,569 +0.00(+0.00%)
May 12, 2020 0.0150 0.0150 0.0150 0.0150 1,053,000 +0.00(+50.00%)
May 11, 2020 0.0100 0.0150 0.0100 0.0100 90,700 -0.00(-33.33%)
May 08, 2020 0.0150 0.0150 0.0100 0.0150 611,333 +0.00(+0.00%)
May 07, 2020 0.0100 0.0150 0.0100 0.0150 698,000 +0.00(+50.00%)
May 06, 2020 0.0150 0.0150 0.0100 0.0100 44,666 -0.00(-33.33%)
May 05, 2020 0.0150 0.0150 0.0100 0.0150 312,250 +0.00(+0.00%)
May 04, 2020 0.0150 0.0150 0.0150 0.0150 1,172,500 +0.00(+50.00%)
May 01, 2020 0.0150 0.0150 0.0100 0.0100 585,833 -0.00(-33.33%)
Apr 30, 2020 0.0150 0.0150 0.0150 0.0150 28,000 +0.00(+0.00%)
Apr 29, 2020 0.0100 0.0150 0.0100 0.0150 45,000 +0.00(+0.00%)
Apr 28, 2020 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Apr 27, 2020 0.0100 0.0150 0.0100 0.0150 382,070 +0.00(+0.00%)
Apr 24, 2020 0.0100 0.0150 0.0100 0.0150 116,740 +0.00(+50.00%)
Apr 23, 2020 0.0150 0.0150 0.0100 0.0100 4,187,467 +0.00(+0.00%)
Apr 22, 2020 0.0150 0.0150 0.0100 0.0100 317,133 -0.00(-33.33%)
Apr 21, 2020 0.0150 0.0150 0.0100 0.0150 2,558,600 +0.00(+0.00%)
Apr 20, 2020 0.0200 0.0200 0.0150 0.0150 826,656 +0.00(+50.00%)
Apr 17, 2020 0.0250 0.0250 0.0100 0.0100 5,737,866 -0.02(-66.67%)
Apr 16, 2020 0.0150 0.0300 0.0150 0.0300 2,447,863 +0.01(+100.00%)
Apr 15, 2020 0.0150 0.0150 0.0150 0.0150 175,000 +0.00(+0.00%)
Apr 13, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 09, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 07, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 06, 2020 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+50.00%)
Apr 03, 2020 0.0100 0.0100 0.0100 0.0100 45,000 -0.00(-33.33%)
Apr 02, 2020 0.0150 0.0150 0.0150 0.0150 116,000 +0.00(+50.00%)
Mar 31, 2020 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Mar 30, 2020 0.0150 0.0150 0.0150 0.0150 131,000 +0.00(+0.00%)
Mar 27, 2020 0.0150 0.0150 0.0150 0.0150 112,100 +0.00(+0.00%)
Mar 26, 2020 0.0150 0.0200 0.0150 0.0150 337,210 +0.00(+0.00%)
Mar 25, 2020 0.0200 0.0200 0.0150 0.0150 320,003 +0.00(+0.00%)
Mar 24, 2020 0.0150 0.0200 0.0100 0.0150 2,521,466 +0.00(+50.00%)
Mar 23, 2020 0.0100 0.0150 0.0100 0.0100 888,000 +0.00(+0.00%)
Mar 20, 2020 0.0100 0.0100 0.0100 0.0100 54,000 +0.00(+0.00%)
Mar 19, 2020 0.0100 0.0100 0.0100 0.0100 150,000 -0.00(-33.33%)
Mar 18, 2020 0.0150 0.0150 0.0150 0.0150 3,500 +0.00(+50.00%)
Mar 17, 2020 0.0100 0.0100 0.0100 0.0100 300,000 +0.00(+0.00%)
Mar 16, 2020 0.0100 0.0100 0.0100 0.0100 201,000 -0.00(-33.33%)
Mar 13, 2020 0.0100 0.0150 0.0100 0.0150 233,652 +0.00(+50.00%)
Mar 12, 2020 0.0150 0.0150 0.0100 0.0100 301,500 -0.00(-33.33%)
Mar 11, 2020 0.0150 0.0150 0.0150 0.0150 194,655 +0.00(+50.00%)
Mar 09, 2020 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Mar 06, 2020 0.0150 0.0150 0.0150 0.0150 51,600 +0.00(+0.00%)
Mar 05, 2020 0.0150 0.0150 0.0100 0.0150 224,300 +0.00(+50.00%)
Mar 03, 2020 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Mar 02, 2020 0.0150 0.0150 0.0100 0.0150 548,000 +0.00(+0.00%)
Feb 27, 2020 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Feb 26, 2020 0.0150 0.0150 0.0100 0.0100 2,912,653 -0.00(-33.33%)
Feb 25, 2020 0.0150 0.0150 0.0150 0.0150 622,000 +0.00(+0.00%)
Feb 24, 2020 0.0150 0.0150 0.0150 0.0150 1,077,667 +0.00(+0.00%)
Feb 21, 2020 0.0150 0.0150 0.0150 0.0150 145,000 +0.00(+50.00%)
Feb 20, 2020 0.0150 0.0150 0.0050 0.0100 1,497,936 -0.00(-33.33%)
Feb 19, 2020 0.0100 0.0150 0.0100 0.0150 2,668,300 +0.00(+50.00%)
Feb 18, 2020 0.0100 0.0100 0.0100 0.0100 180,000 +0.00(+0.00%)
Feb 14, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 13, 2020 0.0100 0.0100 0.0100 0.0100 171,700 +0.00(+0.00%)
Feb 12, 2020 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Feb 11, 2020 0.0100 0.0100 0.0100 0.0100 43,000 +0.00(+0.00%)
Feb 10, 2020 0.0100 0.0100 0.0100 0.0100 1,905,000 +0.00(+0.00%)
Feb 07, 2020 0.0100 0.0100 0.0100 0.0100 201,900 +0.00(+0.00%)
Feb 06, 2020 0.0100 0.0100 0.0100 0.0100 65,000 +0.01(+100.00%)
Feb 03, 2020 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Jan 31, 2020 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+0.00%)
Jan 27, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 24, 2020 0.0100 0.0150 0.0100 0.0100 2,093,000 +0.00(+0.00%)
Jan 23, 2020 0.0100 0.0100 0.0100 0.0100 1,279,000 -0.00(-33.33%)
Jan 22, 2020 0.0100 0.0150 0.0100 0.0150 21,000 +0.00(+0.00%)
Jan 20, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 16, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 14, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 13, 2020 0.0200 0.0200 0.0150 0.0150 570,500 +0.00(+0.00%)
Jan 09, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 08, 2020 0.0150 0.0150 0.0150 0.0150 70,000 +0.00(+0.00%)
Jan 07, 2020 0.0150 0.0150 0.0150 0.0150 34,000 +0.00(+0.00%)
Jan 06, 2020 0.0150 0.0150 0.0150 0.0150 300,000 +0.00(+0.00%)
Jan 03, 2020 0.0150 0.0150 0.0150 0.0150 118,000 +0.00(+50.00%)
Jan 02, 2020 0.0100 0.0100 0.0100 0.0100 199,000 +0.00(+0.00%)
Dec 31, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 30, 2019 0.0100 0.0100 0.0100 0.0100 12,200 +0.00(+0.00%)
Dec 27, 2019 0.0050 0.0100 0.0050 0.0100 227,000 +0.01(+100.00%)
Dec 20, 2019 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 19, 2019 0.0050 0.0050 0.0050 0.0050 1,077 -0.01(-50.00%)
Dec 18, 2019 0.0100 0.0100 0.0100 0.0100 1,787 +0.00(+0.00%)
Dec 17, 2019 0.0100 0.0100 0.0100 627 +0.00(+0.00%)
Dec 13, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 12, 2019 0.0100 0.0100 0.0100 0.0100 320,000 +0.00(+0.00%)
Dec 11, 2019 0.0050 0.0100 0.0050 0.0100 46,000 +0.00(+0.00%)
Dec 10, 2019 0.0100 0.0100 0.0100 0.0100 115,710 +0.00(+0.00%)
Dec 09, 2019 0.0100 0.0100 0.0100 0.0100 15,600 +0.00(+0.00%)
Dec 06, 2019 0.0100 0.0100 0.0100 0.0100 229,000 +0.01(+100.00%)
Dec 05, 2019 0.0100 0.0100 0.0050 0.0050 187,000 -0.01(-50.00%)
Dec 04, 2019 0.0150 0.0150 0.0100 0.0100 1,471,000 -0.01(-50.00%)
Nov 22, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Nov 20, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 19, 2019 0.0150 0.0150 0.0150 0.0150 37,100 +0.00(+0.00%)
Nov 18, 2019 0.0200 0.0200 0.0150 0.0150 246,000 -0.01(-25.00%)
Nov 14, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 13, 2019 0.0200 0.0200 0.0200 0.0200 331,000 +0.00(+0.00%)
Nov 12, 2019 0.0200 0.0200 0.0200 0.0200 55,667 -0.01(-20.00%)
Nov 08, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Nov 07, 2019 0.0250 0.0250 0.0200 0.0200 90,000 -0.01(-33.33%)
Nov 06, 2019 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+20.00%)
Nov 05, 2019 0.0300 0.0300 0.0250 0.0250 53,000 -0.01(-28.57%)
Nov 04, 2019 0.0350 0.0350 0.0350 0.0350 16,000 +0.01(+16.67%)
Nov 01, 2019 0.0350 0.0350 0.0250 0.0300 117,000 +0.00(+0.00%)
Oct 31, 2019 0.0300 0.0300 0.0250 0.0300 73,500 -0.01(-25.00%)
Oct 30, 2019 0.0350 0.0400 0.0350 0.0400 65,000 +0.00(+14.29%)
Oct 28, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 22, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 21, 2019 0.0300 0.0500 0.0300 0.0500 198,250 +0.01(+42.86%)
Oct 04, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 02, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 01, 2019 0.0250 0.0250 0.0200 0.0250 82,535 -0.00(-16.67%)
Sep 30, 2019 0.0200 0.0300 0.0200 0.0300 101,000 +0.00(+0.00%)
Sep 27, 2019 0.0300 0.0300 0.0300 0.0300 26,000 +0.00(+0.00%)
Sep 20, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Sep 19, 2019 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
Sep 18, 2019 0.0350 0.0350 0.0350 0.0350 52,100 +0.00(+0.00%)
Sep 17, 2019 0.0350 0.0350 0.0350 0.0350 26,500 -0.00(-12.50%)
Sep 16, 2019 0.0400 0.0400 0.0400 0.0400 85,200 -0.00(-11.11%)
Sep 13, 2019 0.0400 0.0450 0.0400 0.0450 278,000 +0.01(+28.57%)
Sep 12, 2019 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Sep 11, 2019 0.0300 0.0350 0.0300 0.0350 126,100 +0.01(+40.00%)
Sep 09, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 06, 2019 0.0250 0.0250 0.0250 0.0250 18,000 +0.01(+25.00%)
Sep 05, 2019 0.0200 0.0200 0.0200 0.0200 11,000 +0.00(+0.00%)
Sep 03, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 30, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 26, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 21, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 20, 2019 0.0200 0.0200 0.0200 0.0200 20,999 +0.00(+0.00%)
Aug 19, 2019 0.0200 0.0200 0.0200 0.0200 36,000 -0.01(-20.00%)
Aug 16, 2019 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Aug 15, 2019 0.0300 0.0300 0.0250 0.0250 110,000 +0.00(+0.00%)
Aug 14, 2019 0.0250 0.0250 0.0250 0.0250 279,500 -0.00(-16.67%)
Aug 13, 2019 0.0300 0.0300 0.0300 300 +0.00(+0.00%)
Aug 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 06, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 02, 2019 0.0300 0.0300 0.0300 0 +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.