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, 2022 0.1950 0.2600 0.1850 0.2150 583,502 +0.03(+16.22%)
Aug 30, 2022 0.3000 0.3000 0.1850 0.1850 677,253 -0.11(-38.33%)
Aug 29, 2022 0.3250 0.3250 0.3000 0.3000 84,000 -0.03(-9.09%)
Aug 26, 2022 0.3100 0.3300 0.3100 0.3300 193,100 +0.02(+4.76%)
Aug 25, 2022 0.2900 0.3200 0.2800 0.3150 331,324 +0.03(+8.62%)
Aug 24, 2022 0.3000 0.3000 0.2900 0.2900 20,650 +0.00(+0.00%)
Aug 23, 2022 0.2950 0.2950 0.2900 0.2900 172,004 -0.02(-6.45%)
Aug 22, 2022 0.2950 0.3100 0.2950 0.3100 26,000 +0.00(+0.00%)
Aug 19, 2022 0.3150 0.3150 0.3100 0.3100 13,623 +0.01(+3.33%)
Aug 18, 2022 0.3100 0.3100 0.3000 0.3000 93,590 -0.03(-7.69%)
Aug 17, 2022 0.3300 0.3300 0.3250 0.3250 12,355 +0.00(+0.00%)
Aug 16, 2022 0.3250 0.3250 0.3250 0.3250 5,851 -0.02(-4.41%)
Aug 15, 2022 0.3500 0.3500 0.3400 0.3400 4,148 -0.01(-4.23%)
Aug 12, 2022 0.3300 0.3750 0.3300 0.3550 279,535 -0.01(-1.39%)
Aug 11, 2022 0.3500 0.3600 0.3400 0.3600 295,963 +0.02(+5.88%)
Aug 10, 2022 0.3450 0.3450 0.3100 0.3400 88,122 -0.00(-1.45%)
Aug 09, 2022 0.3750 0.3750 0.3450 0.3450 129,390 -0.03(-6.76%)
Aug 08, 2022 0.3500 0.3750 0.3500 0.3700 220,385 +0.04(+12.12%)
Aug 05, 2022 0.3050 0.3300 0.3050 0.3300 96,800 +0.02(+6.45%)
Aug 04, 2022 0.3500 0.3500 0.3050 0.3100 190,389 -0.04(-11.43%)
Aug 03, 2022 0.2750 0.3550 0.2750 0.3500 462,425 +0.10(+40.00%)
Aug 02, 2022 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 29, 2022 0.2500 0 +0.01(+2.04%)
Jul 28, 2022 0.2400 0.2450 0.2400 0.2450 24,875 +0.02(+8.89%)
Jul 27, 2022 0.2400 0.2400 0.2250 0.2250 5,600 -0.01(-6.25%)
Jul 25, 2022 0.2400 375 +0.00(+0.00%)
Jul 22, 2022 0.2750 0.2750 0.2350 0.2400 19,000 +0.01(+2.13%)
Jul 21, 2022 0.2750 0.2750 0.2300 0.2350 108,506 -0.02(-7.84%)
Jul 20, 2022 0.2600 0.2600 0.2550 0.2550 6,000 +0.02(+8.51%)
Jul 19, 2022 0.2500 0.2500 0.2200 0.2350 34,500 +0.01(+6.82%)
Jul 18, 2022 0.2400 0.2400 0.2200 0.2200 15,876 -0.01(-6.38%)
Jul 15, 2022 0.2200 0.2350 0.2200 0.2350 7,850 +0.02(+11.90%)
Jul 14, 2022 0.2200 0.2200 0.2100 0.2100 25,800 -0.02(-8.70%)
Jul 13, 2022 0.2400 0.2400 0.2300 0.2300 5,100 +0.01(+4.55%)
Jul 12, 2022 0.2400 0.2400 0.2200 0.2200 127,110 -0.02(-10.20%)
Jul 11, 2022 0.2500 0.2500 0.2450 0.2450 33,500 -0.02(-5.77%)
Jul 08, 2022 0.2550 0.2600 0.2550 0.2600 6,000 +0.02(+6.12%)
Jul 07, 2022 0.2300 0.2450 0.2100 0.2450 253,887 -0.04(-14.04%)
Jul 06, 2022 0.2600 0.2850 0.2600 0.2850 37,180 +0.02(+9.62%)
Jul 05, 2022 0.2550 0.2600 0.2550 0.2600 10,604 +0.00(+0.00%)
Jul 04, 2022 0.2700 0.2700 0.2600 0.2600 7,673 +0.01(+1.96%)
Jun 30, 2022 0.2550 0 +0.00(+0.00%)
Jun 28, 2022 0.2550 0 +0.00(+0.00%)
Jun 27, 2022 0.2350 0.2550 0.2350 0.2550 4,805 +0.00(+0.00%)
Jun 24, 2022 0.2550 0.2550 0.2500 0.2550 25,240 +0.01(+2.00%)
Jun 23, 2022 0.2600 0.2600 0.2500 0.2500 20,000 +0.00(+0.00%)
Jun 22, 2022 0.2600 0.2600 0.2500 0.2500 6,500 -0.02(-7.41%)
Jun 21, 2022 0.2700 0.2700 0.2700 0.2700 45,960 -0.02(-6.90%)
Jun 20, 2022 0.2900 0.2900 0.2900 0.2900 604 +0.01(+1.75%)
Jun 17, 2022 0.2850 0.2850 0.2800 0.2850 28,037 -0.01(-1.72%)
Jun 15, 2022 0.2900 125 +0.00(+0.00%)
Jun 14, 2022 0.3000 0.3000 0.2800 0.2900 32,000 +0.01(+5.45%)
Jun 13, 2022 0.2750 0.2750 0.2750 0.2750 14,637 -0.01(-1.79%)
Jun 10, 2022 0.2800 0.2800 0.2800 0.2800 25,000 +0.00(+0.00%)
Jun 09, 2022 0.2900 0.2900 0.2800 0.2800 74,206 -0.01(-3.45%)
Jun 08, 2022 0.3350 0.3350 0.2900 0.2900 152,029 -0.03(-9.38%)
Jun 07, 2022 0.3200 0.3350 0.3200 0.3200 7,500 -0.02(-5.88%)
Jun 06, 2022 0.3050 0.3750 0.3000 0.3400 289,445 +0.04(+11.48%)
Jun 03, 2022 0.3150 0.3150 0.3000 0.3050 45,002 -0.02(-4.69%)
Jun 02, 2022 0.3200 0.3200 0.3200 0.3200 1,600 +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.