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 (%)
Jul 28, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 27, 2016 0.1500 0.1650 0.1500 0.1600 48,000 +0.01(+6.67%)
Jul 26, 2016 0.1400 0.1550 0.1300 0.1500 174,500 +0.01(+7.14%)
Jul 25, 2016 0.1700 0.1700 0.1400 0.1400 17,777 -0.01(-6.67%)
Jul 22, 2016 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+3.45%)
Jul 21, 2016 0.1500 0.1500 0.1400 0.1450 158,000 -0.01(-3.33%)
Jul 20, 2016 0.1700 0.1800 0.1500 0.1500 65,200 +0.01(+11.11%)
Jul 19, 2016 0.1550 0.1550 0.1350 0.1350 114,000 -0.01(-10.00%)
Jul 18, 2016 0.1600 0.1600 0.1500 0.1500 72,000 -0.01(-6.25%)
Jul 15, 2016 0.1600 0.1600 0.1600 0.1600 5,000 +0.02(+18.52%)
Jul 11, 2016 0.1350 0.1350 0.1350 0 -0.02(-12.90%)
Jul 08, 2016 0.1550 0.1550 0.1550 0.1550 3,000 +0.02(+14.81%)
Jul 07, 2016 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+8.00%)
Jul 05, 2016 0.1500 0.1500 0.1250 0.1250 20,000 -0.02(-10.71%)
Jul 04, 2016 0.1800 0.1800 0.1300 0.1400 124,400 -0.04(-22.22%)
Jun 30, 2016 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Jun 29, 2016 0.2200 0.2200 0.1500 0.1500 161,225 -0.10(-38.78%)
Jun 24, 2016 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Jun 23, 2016 0.3000 0.3000 0.2600 0.2600 29,000 -0.03(-11.86%)
Jun 21, 2016 0.2950 0.2950 0.2950 0 +0.03(+13.46%)
Jun 20, 2016 0.2500 0.2600 0.2500 0.2600 6,000 +0.02(+6.12%)
Jun 16, 2016 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Jun 15, 2016 0.2400 0.2400 0.2250 0.2300 117,000 -0.01(-4.17%)
Jun 14, 2016 0.2500 0.2500 0.2400 0.2400 11,000 -0.01(-4.00%)
Jun 13, 2016 0.2500 0.2500 0.2400 0.2500 14,000 +0.02(+11.11%)
Jun 10, 2016 0.3100 0.3100 0.2250 0.2250 188,429 -0.06(-22.41%)
Jun 09, 2016 0.2900 0.2900 0.2900 0.2900 10,000 +0.01(+3.57%)
Jun 06, 2016 0.2800 0.2800 0.2800 300 -0.01(-3.45%)
Jun 03, 2016 0.2900 0.2900 0.2900 0.2900 5,000 -0.03(-9.38%)
Jun 02, 2016 0.3200 0.3250 0.3000 0.3200 40,500 -0.07(-17.95%)
Jun 01, 2016 0.3900 0.3900 0.3900 0.3900 11,500 +0.06(+18.18%)
May 31, 2016 0.3300 0.3300 0.3300 0.3300 17,200 +0.00(+0.00%)
May 30, 2016 0.3300 0.3300 0.3300 0.3300 3,000 +0.00(+0.00%)
May 27, 2016 0.3300 0.3300 0.3300 0.3300 5,000 +0.01(+3.13%)
May 26, 2016 0.3500 0.3500 0.3200 0.3200 45,700 -0.03(-8.57%)
May 25, 2016 0.3500 0.3500 0.3500 0.3500 20,801 -0.04(-10.26%)
May 18, 2016 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 17, 2016 0.3700 0.3900 0.3700 0.3900 25,100 +0.06(+18.18%)
May 16, 2016 0.3700 0.3700 0.3300 0.3300 16,500 -0.04(-10.81%)
May 12, 2016 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
May 11, 2016 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
May 10, 2016 0.3900 0.3900 0.3900 0.3900 23,000 +0.04(+11.43%)
May 05, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 03, 2016 0.3500 0.3500 0.3500 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.