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 (%)
Aug 31, 2021 0.2100 0.2100 0.2050 0.2100 24,600 +0.00(+0.00%)
Aug 30, 2021 0.2150 0.2150 0.2100 0.2100 25,155 +0.01(+5.00%)
Aug 27, 2021 0.2150 0.2150 0.2000 0.2000 187,295 -0.02(-9.09%)
Aug 26, 2021 0.2100 0.2200 0.2100 0.2200 2,347 +0.01(+4.76%)
Aug 25, 2021 0.2100 0.2100 0.2100 0.2100 8,135 +0.00(+0.00%)
Aug 24, 2021 0.2100 0.2100 0.2100 0.2100 10,049 +0.00(+0.00%)
Aug 23, 2021 0.2150 0.2150 0.2100 0.2100 69,592 +0.01(+2.44%)
Aug 19, 2021 0.2050 0.2050 0.2050 100 -0.02(-6.82%)
Aug 18, 2021 0.2200 0.2200 0.2200 0.2200 800 +0.01(+4.76%)
Aug 17, 2021 0.2100 0.2100 0.2100 0.2100 19,600 +0.00(+0.00%)
Aug 16, 2021 0.2100 0.2100 0.2100 0.2100 14,200 -0.01(-4.55%)
Aug 13, 2021 0.2200 0.2200 0.2200 0.2200 7,020 +0.00(+0.00%)
Aug 12, 2021 0.2300 0.2300 0.2100 0.2200 5,804 -0.01(-4.35%)
Aug 11, 2021 0.2250 0.2300 0.2250 0.2300 31,000 +0.02(+9.52%)
Aug 10, 2021 0.2200 0.2200 0.2100 0.2100 11,825 -0.01(-2.33%)
Aug 09, 2021 0.2150 0.2150 0.2150 0.2150 1,171 -0.01(-2.27%)
Aug 06, 2021 0.2100 0.2200 0.2100 0.2200 105,427 +0.02(+7.32%)
Aug 04, 2021 0.2050 0.2050 0.2050 0.2050 520 +0.00(+0.00%)
Aug 03, 2021 0.2250 0.2250 0.2050 0.2050 161,643 -0.02(-6.82%)
Jul 30, 2021 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Jul 29, 2021 0.2350 0.2350 0.2150 0.2150 104,654 -0.02(-8.51%)
Jul 27, 2021 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Jul 26, 2021 0.2300 0.2300 0.2300 0.2300 22,428 +0.00(+0.00%)
Jul 23, 2021 0.2300 0.2300 0.2300 0.2300 1,700 +0.01(+2.22%)
Jul 22, 2021 0.2350 0.2350 0.2250 0.2250 21,500 +0.01(+2.27%)
Jul 21, 2021 0.2250 0.2250 0.2150 0.2200 41,259 -0.02(-8.33%)
Jul 20, 2021 0.2600 0.2600 0.2400 0.2400 39,000 +0.01(+4.35%)
Jul 19, 2021 0.2200 0.2300 0.2200 0.2300 13,717 +0.01(+4.55%)
Jul 16, 2021 0.2300 0.2300 0.2200 0.2200 11,700 -0.02(-8.33%)
Jul 15, 2021 0.2400 0.2400 0.2400 0.2400 3,100 +0.01(+4.35%)
Jul 14, 2021 0.2400 0.2450 0.2300 0.2300 146,342 -0.02(-8.00%)
Jul 13, 2021 0.2400 0.2500 0.2350 0.2500 25,100 +0.01(+2.04%)
Jul 12, 2021 0.2400 0.2450 0.2300 0.2450 58,294 +0.00(+0.00%)
Jul 09, 2021 0.2500 0.2500 0.2400 0.2450 21,200 -0.01(-2.00%)
Jul 08, 2021 0.2500 0.2600 0.2500 0.2500 34,195 -0.02(-5.66%)
Jul 07, 2021 0.2850 0.2850 0.2600 0.2650 103,660 -0.02(-7.02%)
Jul 06, 2021 0.2850 0.2850 0.2850 0.2850 2,700 +0.00(+0.00%)
Jul 05, 2021 0.2850 0.2900 0.2850 0.2850 35,290 +0.00(+0.00%)
Jul 02, 2021 0.2850 0.2850 0.2850 0.2850 19,787 -0.02(-5.00%)
Jun 30, 2021 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jun 29, 2021 0.3000 0.3000 0.2900 0.2900 81,899 -0.02(-4.92%)
Jun 28, 2021 0.3100 0.3100 0.3000 0.3050 22,848 +0.01(+1.67%)
Jun 25, 2021 0.2750 0.3000 0.2700 0.3000 97,715 +0.01(+3.45%)
Jun 24, 2021 0.2700 0.2900 0.2700 0.2900 87,326 +0.02(+7.41%)
Jun 23, 2021 0.2650 0.2700 0.2550 0.2700 157,504 +0.00(+0.00%)
Jun 22, 2021 0.2750 0.2750 0.2500 0.2700 141,275 +0.00(+0.00%)
Jun 21, 2021 0.2700 0.2700 0.2700 0.2700 16,100 +0.01(+1.89%)
Jun 18, 2021 0.2650 0.2650 0.2650 0.2650 1,000 -0.01(-1.85%)
Jun 17, 2021 0.2750 0.2750 0.2700 0.2700 11,585 -0.01(-1.82%)
Jun 16, 2021 0.2800 0.2800 0.2750 0.2750 41,529 -0.01(-1.79%)
Jun 15, 2021 0.2650 0.2800 0.2600 0.2800 46,511 +0.02(+5.66%)
Jun 14, 2021 0.2750 0.2750 0.2550 0.2650 36,312 +0.01(+1.92%)
Jun 11, 2021 0.2600 0.2600 0.2500 0.2600 61,065 +0.01(+1.96%)
Jun 10, 2021 0.2800 0.2850 0.2500 0.2550 219,220 -0.02(-5.56%)
Jun 09, 2021 0.2700 0.3100 0.2700 0.2700 363,485 +0.02(+5.88%)
Jun 08, 2021 0.2150 0.2550 0.2100 0.2550 174,790 +0.03(+13.33%)
Jun 07, 2021 0.2300 0.2300 0.2250 0.2250 18,020 -0.01(-2.17%)
Jun 04, 2021 0.2200 0.2350 0.2100 0.2300 187,001 +0.01(+4.55%)
Jun 03, 2021 23.00 0.2400 0.2150 0.2200 12,030,000 -0.01(-6.38%)
Jun 02, 2021 0.2250 0.2400 0.2250 0.2350 115,251 -0.01(-2.08%)
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.