Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemostemix Inc (TSV: HEM )

0.0800 -0.0100 (-11.11%)
Streaming Delayed Price Updated: 10:32 AM EDT, Sep 18, 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 17, 2024 0.0900 0.0900 0.0800 0.0900 227,700 +0.00(+0.00%)
Sep 16, 2024 0.0850 0.0900 0.0850 0.0900 70,000 +0.00(+5.88%)
Sep 13, 2024 0.0800 0.0850 0.0800 0.0850 92,000 +0.01(+6.25%)
Sep 12, 2024 0.0800 0.0800 0.0750 0.0800 311,533 +0.00(+0.00%)
Sep 11, 2024 0.0750 0.0800 0.0750 0.0800 79,500 +0.01(+14.29%)
Sep 10, 2024 0.0700 0.0700 0.0700 0.0700 7,100 +0.00(+0.00%)
Sep 09, 2024 0.0700 0.0750 0.0700 0.0700 99,500 -0.00(-6.67%)
Sep 06, 2024 0.0650 0.0900 0.0650 0.0750 439,759 +0.01(+15.38%)
Sep 05, 2024 0.0600 0.0700 0.0600 0.0650 476,500 +0.01(+18.18%)
Sep 04, 2024 0.0500 0.0550 0.0500 0.0550 15,000 -0.02(-21.43%)
Sep 03, 2024 0.0700 0.0700 0.0700 0.0700 1,500 +0.00(+0.00%)
Aug 30, 2024 0.0700 0 +0.01(+16.67%)
Aug 29, 2024 0.0550 0.0600 0.0550 0.0600 143,300 +0.01(+20.00%)
Aug 28, 2024 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-9.09%)
Aug 26, 2024 0.0550 0 -0.01(-15.38%)
Aug 23, 2024 0.0500 0.0650 0.0500 0.0650 503,000 +0.01(+30.00%)
Aug 22, 2024 0.0450 0.0500 0.0400 0.0500 63,000 +0.01(+11.11%)
Aug 21, 2024 0.0400 0.0450 0.0400 0.0450 23,000 +0.00(+0.00%)
Aug 20, 2024 0.0500 0.0500 0.0450 0.0450 5,244 -0.01(-10.00%)
Aug 16, 2024 0.0500 0 +0.01(+11.11%)
Aug 14, 2024 0.0450 0 +0.00(+0.00%)
Aug 13, 2024 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Aug 12, 2024 0.0450 0.0450 0.0450 0.0450 23,900 -0.01(-10.00%)
Aug 09, 2024 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Aug 08, 2024 0.0500 0.0500 0.0450 0.0500 30,600 -0.00(-9.09%)
Aug 07, 2024 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Aug 06, 2024 0.0550 0.0550 0.0450 0.0550 10,000 +0.00(+10.00%)
Aug 02, 2024 0.0500 0 +0.01(+11.11%)
Jul 31, 2024 0.0450 0 +0.00(+0.00%)
Jul 30, 2024 0.0450 0.0450 0.0450 0.0450 23,000 +0.00(+0.00%)
Jul 29, 2024 0.0450 0.0450 0.0450 0.0450 23,000 +0.00(+12.50%)
Jul 26, 2024 0.0450 0.0450 0.0400 0.0400 23,000 -0.00(-11.11%)
Jul 24, 2024 0.0450 0 +0.00(+0.00%)
Jul 22, 2024 0.0450 0 +0.00(+0.00%)
Jul 19, 2024 0.0450 0.0450 0.0400 0.0450 27,000 -0.01(-10.00%)
Jul 16, 2024 0.0500 0 -0.00(-9.09%)
Jul 15, 2024 0.0600 0.0600 0.0450 0.0550 237,028 -0.00(-8.33%)
Jul 12, 2024 0.0500 0.0700 0.0500 0.0600 142,000 +0.01(+20.00%)
Jul 10, 2024 0.0500 0 +0.01(+11.11%)
Jul 09, 2024 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Jul 08, 2024 0.0450 0.0450 0.0450 0.0450 44,849 -0.01(-10.00%)
Jul 05, 2024 0.0500 0.0500 0.0450 0.0500 70,026 +0.00(+0.00%)
Jul 04, 2024 0.0600 0.0600 0.0500 0.0500 45,000 -0.01(-16.67%)
Jul 03, 2024 0.0600 0.0600 0.0600 0.0600 21,250 +0.00(+9.09%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.