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: 2:59 PM EDT, May 17, 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 (%)
Jan 31, 2023 0.2350 0.2450 0.2300 0.2450 55,500 +0.02(+8.89%)
Jan 30, 2023 0.2200 0.2300 0.2200 0.2250 55,500 +0.01(+4.65%)
Jan 27, 2023 0.2400 0.2400 0.2150 0.2150 308,369 -0.04(-14.00%)
Jan 26, 2023 0.2600 0.2600 0.2400 0.2500 147,715 -0.01(-1.96%)
Jan 25, 2023 0.2700 0.2700 0.2500 0.2550 294,410 -0.01(-3.77%)
Jan 24, 2023 0.2500 0.2700 0.2500 0.2650 106,500 +0.02(+6.00%)
Jan 23, 2023 0.2400 0.2500 0.2400 0.2500 153,000 +0.00(+0.00%)
Jan 20, 2023 0.2250 0.2500 0.2250 0.2500 71,692 -0.01(-1.96%)
Jan 19, 2023 0.2550 0.2550 0.2450 0.2550 207,132 -0.01(-3.77%)
Jan 18, 2023 0.2250 0.2800 0.2250 0.2650 358,528 +0.04(+17.78%)
Jan 17, 2023 0.2000 0.2250 0.2000 0.2250 184,114 +0.03(+15.38%)
Jan 16, 2023 0.1950 0.1950 0.1900 0.1950 59,425 +0.01(+5.41%)
Jan 13, 2023 0.1800 0.1900 0.1800 0.1850 67,100 +0.02(+12.12%)
Jan 12, 2023 0.1700 0.1800 0.1650 0.1650 35,416 -0.01(-2.94%)
Jan 11, 2023 0.1600 0.1700 0.1600 0.1700 24,000 +0.01(+6.25%)
Jan 10, 2023 0.1700 0.1750 0.1600 0.1600 55,500 +0.00(+0.00%)
Jan 09, 2023 0.1600 0.1600 0.1600 0.1600 10,751 +0.00(+0.00%)
Jan 06, 2023 0.1650 0.1650 0.1600 0.1600 46,000 -0.01(-3.03%)
Jan 05, 2023 0.1650 0.1650 0.1650 0.1650 7,000 +0.00(+0.00%)
Jan 04, 2023 0.1750 0.1750 0.1650 0.1650 11,500 +0.01(+3.13%)
Jan 03, 2023 0.1800 0.1800 0.1600 0.1600 68,868 -0.02(-11.11%)
Dec 30, 2022 0.1800 0 +0.01(+5.88%)
Dec 29, 2022 0.1700 0.1700 0.1700 0.1700 29,000 +0.00(+0.00%)
Dec 28, 2022 0.1700 0.1700 0.1700 0.1700 119,139 +0.01(+3.03%)
Dec 23, 2022 0.1650 0 +0.01(+3.13%)
Dec 22, 2022 0.1700 0.1700 0.1600 0.1600 23,506 +0.00(+0.00%)
Dec 21, 2022 0.1550 0.1700 0.1550 0.1600 82,940 +0.00(+0.00%)
Dec 20, 2022 0.1550 0.1600 0.1550 0.1600 8,200 +0.01(+3.23%)
Dec 19, 2022 0.1600 0.1650 0.1500 0.1550 108,850 +0.00(+0.00%)
Dec 16, 2022 0.1450 0.1550 0.1450 0.1550 13,600 +0.02(+14.81%)
Dec 15, 2022 0.1400 0.1400 0.1350 0.1350 29,372 -0.01(-6.90%)
Dec 14, 2022 0.1450 0.1450 0.1450 0.1450 3,000 +0.00(+3.57%)
Dec 13, 2022 0.1400 0.1500 0.1400 0.1400 122,355 +0.00(+0.00%)
Dec 12, 2022 0.1400 0.1400 0.1400 0.1400 11,510 -0.00(-3.45%)
Dec 09, 2022 0.1400 0.1450 0.1400 0.1450 55,501 +0.01(+7.41%)
Dec 08, 2022 0.1400 0.1400 0.1350 0.1350 85,000 -0.01(-3.57%)
Dec 07, 2022 0.1300 0.1400 0.1300 0.1400 307,150 +0.01(+3.70%)
Dec 06, 2022 0.1300 0.1350 0.1300 0.1350 42,101 +0.00(+0.00%)
Dec 05, 2022 0.1500 0.1500 0.1300 0.1350 773,782 -0.02(-15.62%)
Dec 02, 2022 0.1600 0.1600 0.1600 0.1600 4,500 +0.00(+0.00%)
Dec 01, 2022 0.1550 0.1600 0.1500 0.1600 28,898 +0.00(+0.00%)
Nov 30, 2022 0.1600 0.1600 0.1600 0.1600 3,200 +0.01(+6.67%)
Nov 29, 2022 0.1600 0.1600 0.1500 0.1500 45,663 -0.01(-6.25%)
Nov 24, 2022 0.1600 12 +0.00(+0.00%)
Nov 23, 2022 0.1600 0.1600 0.1550 0.1600 84,000 +0.00(+0.00%)
Nov 22, 2022 0.1600 0.1600 0.1600 0.1600 7,000 +0.00(+0.00%)
Nov 21, 2022 0.1600 0.1600 0.1600 0.1600 42,129 +0.01(+3.23%)
Nov 18, 2022 0.1500 0.1550 0.1500 0.1550 28,600 -0.01(-3.13%)
Nov 16, 2022 0.1600 300 +0.02(+14.29%)
Nov 15, 2022 0.1400 0.1400 0.1400 0.1400 6,500 +0.00(+0.00%)
Nov 14, 2022 0.1400 0.1400 0.1400 0.1400 6,500 +0.00(+0.00%)
Nov 10, 2022 0.1400 26 +0.00(+0.00%)
Nov 09, 2022 0.1400 0.1400 0.1400 0.1400 71,000 +0.00(+0.00%)
Nov 08, 2022 0.1400 0.1400 0.1400 0.1400 5,500 +0.00(+0.00%)
Nov 07, 2022 0.1400 0.1400 0.1400 0.1400 58,049 +0.00(+0.00%)
Nov 04, 2022 0.1450 0.1450 0.1400 0.1400 4,708 -0.00(-3.45%)
Nov 03, 2022 0.1500 0.1500 0.1450 0.1450 8,505 -0.02(-9.38%)
Nov 02, 2022 0.1600 0.1600 0.1300 0.1600 99,015 +0.01(+6.67%)
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.