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: 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 (%)
May 22, 2024 0.0400 0.0400 0.0400 0.0400 23,700 -0.00(-11.11%)
May 21, 2024 0.0400 0.0450 0.0400 0.0450 11,000 +0.00(+12.50%)
May 17, 2024 0.0400 0 +0.00(+0.00%)
May 15, 2024 0.0400 700 +0.00(+0.00%)
May 14, 2024 0.0400 0.0400 0.0400 0.0400 250,000 +0.00(+0.00%)
May 13, 2024 0.0400 0.0400 0.0400 0.0400 70,000 +0.00(+0.00%)
May 10, 2024 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
May 08, 2024 0.0400 0 +0.00(+0.00%)
May 07, 2024 0.0450 0.0450 0.0400 0.0400 103,000 +0.00(+0.00%)
May 06, 2024 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
May 03, 2024 0.0450 0.0450 0.0400 0.0400 91,000 +0.00(+0.00%)
May 02, 2024 0.0400 0.0400 0.0400 0.0400 43,000 +0.00(+14.29%)
May 01, 2024 0.0400 0.0400 0.0350 0.0350 97,777 -0.00(-12.50%)
Apr 30, 2024 0.0400 0.0400 0.0400 0.0400 57,000 +0.00(+0.00%)
Apr 29, 2024 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Apr 26, 2024 0.0400 0.0450 0.0400 0.0450 32,000 +0.00(+12.50%)
Apr 25, 2024 0.0400 0.0500 0.0400 0.0400 353,200 -0.00(-11.11%)
Apr 24, 2024 0.0400 0.0450 0.0400 0.0450 82,500 -0.01(-10.00%)
Apr 22, 2024 0.0500 455 +0.00(+0.00%)
Apr 19, 2024 0.0500 0.0500 0.0500 0.0500 111,000 +0.00(+0.00%)
Apr 18, 2024 0.0500 0.0500 0.0500 0.0500 16,000 -0.00(-9.09%)
Apr 17, 2024 0.0550 0.0550 0.0550 0.0550 4,200 +0.00(+0.00%)
Apr 16, 2024 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Apr 11, 2024 0.0550 0 +0.00(+0.00%)
Apr 10, 2024 0.0550 0.0550 0.0550 0.0550 65,020 -0.00(-8.33%)
Apr 09, 2024 0.0600 0.0600 0.0600 0.0600 2,020 +0.00(+0.00%)
Apr 05, 2024 0.0600 0 -0.01(-7.69%)
Mar 28, 2024 0.0650 0 +0.00(+0.00%)
Mar 27, 2024 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Mar 26, 2024 0.0650 0.0650 0.0650 0.0650 32,000 +0.01(+8.33%)
Mar 25, 2024 0.0600 0.0600 0.0600 0.0600 50,208 -0.01(-7.69%)
Mar 22, 2024 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Mar 21, 2024 0.0550 0.0600 0.0550 0.0600 28,250 +0.00(+0.00%)
Mar 20, 2024 0.0650 0.0700 0.0500 0.0600 309,740 -0.01(-20.00%)
Mar 19, 2024 0.0700 0.0750 0.0700 0.0750 2,000 +0.00(+0.00%)
Mar 18, 2024 0.0700 0.0750 0.0650 0.0750 18,000 +0.00(+7.14%)
Mar 14, 2024 0.0700 0 +0.00(+0.00%)
Mar 13, 2024 0.0750 0.0750 0.0700 0.0700 55,000 -0.00(-6.67%)
Mar 12, 2024 0.0700 0.0750 0.0700 0.0750 37,000 +0.00(+7.14%)
Mar 11, 2024 0.0700 0.0700 0.0700 0.0700 37,500 -0.00(-6.67%)
Mar 08, 2024 0.0800 0.0800 0.0700 0.0750 52,000 -0.01(-6.25%)
Mar 04, 2024 0.0800 500 +0.00(+0.00%)
Mar 01, 2024 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Feb 29, 2024 0.0800 0.0800 0.0800 0.0800 19,036 -0.01(-15.79%)
Feb 28, 2024 0.0700 0.0950 0.0700 0.0950 109,333 +0.02(+35.71%)
Feb 27, 2024 0.0650 0.0700 0.0650 0.0700 54,000 +0.01(+7.69%)
Feb 26, 2024 0.0750 0.0750 0.0650 0.0650 92,000 -0.01(-7.14%)
Feb 23, 2024 0.0700 0.0700 0.0650 0.0700 16,500 +0.00(+0.00%)
Feb 22, 2024 0.0700 0.0750 0.0650 0.0700 33,700 -0.01(-12.50%)
Feb 21, 2024 0.0850 0.0850 0.0800 0.0800 11,500 +0.01(+6.67%)
Feb 20, 2024 0.0850 0.0850 0.0750 0.0750 29,000 -0.01(-6.25%)
Feb 16, 2024 0.0800 0 -0.01(-5.88%)
Feb 15, 2024 0.1000 0.1000 0.0850 0.0850 22,000 -0.01(-10.53%)
Feb 14, 2024 0.0950 0.1000 0.0950 0.0950 14,500 -0.01(-5.00%)
Feb 13, 2024 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
Feb 12, 2024 0.1050 0.1100 0.1000 0.1000 3,500 +0.00(+0.00%)
Feb 09, 2024 0.1000 0.1000 0.0950 0.1000 32,500 -0.00(-4.76%)
Feb 08, 2024 0.1050 0.1050 0.1000 0.1050 8,000 +0.00(+5.00%)
Feb 07, 2024 0.1050 0.1050 0.1000 0.1000 12,500 +0.00(+0.00%)
Feb 06, 2024 0.0950 0.1000 0.0950 0.1000 36,000 +0.01(+5.26%)
Feb 05, 2024 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
Feb 02, 2024 0.0950 0.1050 0.0850 0.0900 90,000 +0.00(+0.00%)
Feb 01, 2024 0.0800 0.0950 0.0800 0.0900 161,000 +0.01(+12.50%)
Jan 31, 2024 0.0700 0.0800 0.0700 0.0800 30,000 +0.01(+23.08%)
Jan 30, 2024 0.0700 0.0700 0.0650 0.0650 63,000 -0.01(-7.14%)
Jan 29, 2024 0.0700 0.0700 0.0700 0.0700 47,000 -0.00(-6.67%)
Jan 26, 2024 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jan 25, 2024 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jan 24, 2024 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jan 23, 2024 0.0700 0.0750 0.0700 0.0750 51,000 +0.00(+0.00%)
Jan 22, 2024 0.0800 0.0800 0.0700 0.0750 27,000 +0.00(+0.00%)
Jan 19, 2024 0.0850 0.0850 0.0750 0.0750 86,000 -0.01(-6.25%)
Jan 18, 2024 0.0800 0.0850 0.0800 0.0800 85,000 +0.00(+0.00%)
Jan 17, 2024 0.0750 0.0800 0.0750 0.0800 18,000 +0.01(+6.67%)
Jan 16, 2024 0.0750 0.0750 0.0750 0.0750 28,200 +0.00(+0.00%)
Jan 15, 2024 0.0700 0.0750 0.0700 0.0750 2,500 +0.00(+0.00%)
Jan 12, 2024 0.0750 0.0800 0.0750 0.0750 9,000 +0.00(+0.00%)
Jan 11, 2024 0.0700 0.0750 0.0700 0.0750 51,000 +0.00(+0.00%)
Jan 08, 2024 0.0750 0 +0.00(+7.14%)
Jan 05, 2024 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-6.67%)
Jan 04, 2024 0.0700 0.0750 0.0700 0.0750 21,500 +0.00(+7.14%)
Jan 03, 2024 0.0700 0.0700 0.0700 0.0700 46,000 +0.00(+0.00%)
Jan 02, 2024 0.0700 0.0700 0.0700 0.0700 38,050 +0.00(+0.00%)
Dec 29, 2023 0.0700 0 +0.00(+0.00%)
Dec 28, 2023 0.0700 0.0700 0.0700 0.0700 3,050 +0.00(+0.00%)
Dec 27, 2023 0.0700 0.0750 0.0700 0.0700 56,000 +0.01(+7.69%)
Dec 22, 2023 0.0650 0 -0.01(-7.14%)
Dec 20, 2023 0.0700 50 +0.00(+0.00%)
Dec 18, 2023 0.0700 0 +0.00(+0.00%)
Dec 15, 2023 0.0750 0.0750 0.0700 0.0700 6,000 +0.00(+0.00%)
Dec 14, 2023 0.0700 0.0750 0.0700 0.0700 93,000 +0.00(+0.00%)
Dec 13, 2023 0.0700 0.0750 0.0700 0.0700 49,000 -0.00(-6.67%)
Dec 07, 2023 0.0750 0 +0.00(+0.00%)
Dec 06, 2023 0.0700 0.0800 0.0700 0.0750 95,646 +0.00(+7.14%)
Dec 05, 2023 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Dec 04, 2023 0.0650 0.0700 0.0650 0.0700 12,000 +0.00(+0.00%)
Nov 30, 2023 0.0700 0 +0.00(+0.00%)
Nov 29, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Nov 28, 2023 0.0700 0.0700 0.0700 0.0700 24,000 -0.01(-12.50%)
Nov 22, 2023 0.0800 0 +0.01(+6.67%)
Nov 21, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Nov 20, 2023 0.0700 0.0700 0.0700 0.0700 18,500 +0.00(+0.00%)
Nov 17, 2023 0.0700 0.0750 0.0700 0.0700 65,000 -0.00(-6.67%)
Nov 16, 2023 0.0750 0.0750 0.0650 0.0750 94,010 +0.00(+7.14%)
Nov 15, 2023 0.0750 0.0750 0.0700 0.0700 63,000 -0.00(-6.67%)
Nov 14, 2023 0.0750 0.0750 0.0750 0.0750 9,300 +0.00(+2.74%)
Nov 13, 2023 0.0700 0.0750 0.0700 0.0730 12,000 -0.00(-2.67%)
Nov 10, 2023 0.0750 0.0750 0.0700 0.0750 5,100 +0.00(+2.74%)
Nov 09, 2023 0.0750 0.0800 0.0650 0.0730 131,170 -0.01(-8.75%)
Nov 08, 2023 0.0800 0.0800 0.0750 0.0800 206,000 +0.01(+6.67%)
Nov 07, 2023 0.0750 0.0750 0.0750 0.0750 22,000 +0.00(+0.00%)
Nov 06, 2023 0.0750 0.0750 0.0700 0.0750 62,000 +0.00(+0.00%)
Nov 03, 2023 0.0700 0.0750 0.0700 0.0750 54,845 +0.00(+7.14%)
Nov 02, 2023 0.0700 0.0700 0.0650 0.0700 487,500 -0.00(-6.67%)
Nov 01, 2023 0.0800 0.0800 0.0700 0.0750 225,000 +0.00(+0.00%)
Oct 31, 2023 0.0900 0.0900 0.0700 0.0750 170,500 -0.01(-11.76%)
Oct 30, 2023 0.0900 0.0950 0.0850 0.0850 28,000 +0.00(+0.00%)
Oct 27, 2023 0.0950 0.1000 0.0850 0.0850 95,000 -0.01(-15.00%)
Oct 26, 2023 0.0950 0.1000 0.0950 0.1000 78,000 +0.00(+0.00%)
Oct 25, 2023 0.1050 0.1050 0.1000 0.1000 6,500 +0.00(+0.00%)
Oct 24, 2023 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Oct 23, 2023 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Oct 20, 2023 0.1000 0.1050 0.1000 0.1000 28,083 +0.00(+0.00%)
Oct 19, 2023 0.1050 0.1050 0.1000 0.1000 24,500 -0.01(-9.09%)
Oct 18, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Oct 17, 2023 0.1100 0.1100 0.1050 0.1100 15,200 +0.01(+4.76%)
Oct 16, 2023 0.1050 0.1050 0.1000 0.1050 47,639 -0.01(-4.55%)
Oct 13, 2023 0.1050 0.1100 0.1050 0.1100 5,500 +0.01(+4.76%)
Oct 12, 2023 0.1100 0.1100 0.1050 0.1050 45,500 -0.01(-4.55%)
Oct 11, 2023 0.1100 0.1100 0.1050 0.1100 8,500 -0.01(-4.35%)
Oct 10, 2023 0.1100 0.1150 0.1100 0.1150 17,550 +0.00(+0.00%)
Oct 06, 2023 0.1150 0 +0.00(+0.00%)
Oct 05, 2023 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Oct 04, 2023 0.1200 0.1200 0.1150 0.1150 15,000 -0.00(-4.17%)
Oct 03, 2023 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Sep 29, 2023 0.1200 0 +0.00(+4.35%)
Sep 28, 2023 0.1100 0.1150 0.1100 0.1150 13,500 +0.01(+9.52%)
Sep 27, 2023 0.1150 0.1150 0.1050 0.1050 62,000 -0.01(-8.70%)
Sep 26, 2023 0.1150 0.1150 0.1150 0.1150 41,500 +0.01(+4.55%)
Sep 25, 2023 0.1050 0.1150 0.1100 0.1100 67,500 +0.00(+0.00%)
Sep 22, 2023 0.1200 0.1200 0.1100 0.1100 94,000 -0.01(-8.33%)
Sep 21, 2023 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Sep 20, 2023 0.1200 0.1200 0.1200 0.1200 93,000 +0.00(+0.00%)
Sep 19, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Sep 18, 2023 0.1250 0.1250 0.1150 0.1200 61,000 -0.01(-4.00%)
Sep 15, 2023 0.1200 0.1250 0.1200 0.1250 18,600 +0.01(+4.17%)
Sep 14, 2023 0.1200 0.1250 0.1200 0.1200 3,000 -0.01(-4.00%)
Sep 13, 2023 0.1200 0.1250 0.1200 0.1250 15,000 +0.01(+8.70%)
Sep 12, 2023 0.1250 0.1250 0.1150 0.1150 97,600 -0.01(-8.00%)
Sep 11, 2023 0.1300 0.1300 0.1250 0.1250 2,500 +0.00(+0.00%)
Sep 08, 2023 0.1250 0.1250 0.1250 0.1250 34,159 +0.01(+4.17%)
Sep 07, 2023 0.1200 0.1200 0.1200 0.1200 522 -0.01(-4.00%)
Sep 06, 2023 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+4.17%)
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.