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 (OP: HMTXF )

0.0310 UNCHANGED
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 6, 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 (%)
Sep 28, 2022 0.1144 0 -0.01(-9.85%)
Sep 27, 2022 0.1269 0.1269 0.1269 0.1269 100 -0.02(-15.85%)
Sep 26, 2022 0.1291 0.1508 0.1291 0.1508 10,950 +0.02(+16.72%)
Sep 23, 2022 0.1272 0.1292 0.1272 0.1292 2,800 -0.01(-7.91%)
Sep 21, 2022 0.1403 0 -0.00(-2.84%)
Sep 20, 2022 0.1400 0.1444 0.1400 0.1444 19,428 -0.01(-5.93%)
Sep 19, 2022 0.1535 0.1535 0.1397 0.1535 8,250 +0.01(+9.88%)
Sep 16, 2022 0.1610 0.1610 0.1397 0.1397 2,928 -0.01(-9.29%)
Sep 15, 2022 0.1540 0.1540 0.1540 0.1540 340 +0.01(+3.36%)
Sep 14, 2022 0.1490 0.1490 0.1490 0.1490 1,128 -0.01(-5.93%)
Sep 12, 2022 0.1584 0 +0.00(+2.79%)
Sep 08, 2022 0.1541 0 -0.02(-9.46%)
Sep 07, 2022 0.1603 0.1702 0.1550 0.1702 25,487 +0.01(+5.85%)
Sep 06, 2022 0.1608 0.1608 0.1608 0.1608 10,000 -0.03(-14.47%)
Sep 02, 2022 0.1893 0.1893 0.1880 0.1880 4,000 +0.03(+22.08%)
Sep 01, 2022 0.1658 0.1729 0.1500 0.1540 27,525 -0.02(-9.47%)
Aug 31, 2022 0.1495 0.2000 0.1495 0.1701 49,212 +0.01(+3.66%)
Aug 30, 2022 0.2600 0.2600 0.1641 0.1641 23,914 -0.08(-33.91%)
Aug 26, 2022 0.2483 0 +0.01(+5.03%)
Aug 25, 2022 0.2300 0.2364 0.2300 0.2364 7,500 +0.00(+1.03%)
Aug 24, 2022 0.2350 0.2350 0.2268 0.2340 14,550 +0.00(+1.12%)
Aug 23, 2022 0.2314 0.2314 0.2314 0.2314 100 +0.01(+4.00%)
Aug 22, 2022 0.2242 0.2287 0.2225 0.2225 10,000 -0.01(-6.12%)
Aug 19, 2022 0.2370 0.2370 0.2370 0.2370 1,000 -0.02(-8.00%)
Aug 18, 2022 0.2576 0.2576 0.2576 0.2576 4,000 +0.00(+0.00%)
Aug 16, 2022 0.2576 0 -0.01(-4.56%)
Aug 15, 2022 0.2673 0.2747 0.2673 0.2699 4,648 -0.01(-2.10%)
Aug 12, 2022 0.2617 0.2757 0.2617 0.2757 8,500 +0.00(+1.36%)
Aug 11, 2022 0.2720 0.2720 0.2720 0.2720 2,500 +0.00(+0.74%)
Aug 09, 2022 0.2700 0 -0.02(-6.90%)
Aug 08, 2022 0.2900 0.2900 0.2900 0.2900 6,100 +0.04(+17.74%)
Aug 04, 2022 0.2463 0 -0.00(-1.87%)
Aug 03, 2022 0.2310 0.2694 0.2310 0.2510 18,070 +0.07(+36.34%)
Jul 28, 2022 0.1841 0 -0.00(-0.70%)
Jul 27, 2022 0.1854 0.1854 0.1854 0.1854 1,300 -0.00(-2.47%)
Jul 26, 2022 0.1901 0.1901 0.1901 0.1901 150 -0.01(-3.65%)
Jul 25, 2022 0.1973 0.1973 0.1973 0.1973 5,000 -0.01(-3.71%)
Jul 22, 2022 0.2049 0.2049 0.2049 0.2049 2,000 -0.01(-2.38%)
Jul 21, 2022 0.2130 0.2132 0.2099 0.2099 14,500 +0.01(+4.64%)
Jul 20, 2022 0.2006 0.2006 0.2006 0.2006 130 +0.04(+21.72%)
Jul 19, 2022 0.1724 0.1850 0.1648 0.1648 25,900 +0.00(+2.36%)
Jul 18, 2022 0.1610 0.1610 0.1610 0.1610 199 -0.01(-3.59%)
Jul 12, 2022 0.1670 0 -0.01(-7.02%)
Jul 07, 2022 0.1796 0 -0.04(-18.36%)
Jul 06, 2022 0.2000 0.2212 0.2000 0.2200 5,200 +0.02(+10.06%)
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.