Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hemostemix Inc
(TSV:
HEM
)
0.0500
UNCHANGED
Streaming Delayed Price
Updated: 3:26 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
0.3300
0.3300
0.3300
0.3300
17,200
+0.00(+0.00%)
May 30, 2016
0.3300
0.3300
0.3300
0.3300
3,000
+0.00(+0.00%)
May 27, 2016
0.3300
0.3300
0.3300
0.3300
5,000
+0.01(+3.13%)
May 26, 2016
0.3500
0.3500
0.3200
0.3200
45,700
-0.03(-8.57%)
May 25, 2016
0.3500
0.3500
0.3500
0.3500
20,801
-0.04(-10.26%)
May 18, 2016
0.3900
0.3900
0.3900
0
+0.00(+0.00%)
May 17, 2016
0.3700
0.3900
0.3700
0.3900
25,100
+0.06(+18.18%)
May 16, 2016
0.3700
0.3700
0.3300
0.3300
16,500
-0.04(-10.81%)
May 12, 2016
0.3700
0.3700
0.3700
0
-0.02(-5.13%)
May 11, 2016
0.3900
0.3900
0.3900
0.3900
10,000
+0.00(+0.00%)
May 10, 2016
0.3900
0.3900
0.3900
0.3900
23,000
+0.04(+11.43%)
May 05, 2016
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
May 03, 2016
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
May 02, 2016
0.3700
0.3700
0.3500
0.3500
22,850
+0.00(+0.00%)
Apr 29, 2016
0.3500
0.3950
0.3500
0.3500
12,550
-0.01(-2.78%)
Apr 28, 2016
0.3800
0.3800
0.3600
0.3600
7,000
+0.01(+2.86%)
Apr 27, 2016
0.3700
0.3700
0.3500
0.3500
15,000
-0.02(-5.41%)
Apr 26, 2016
0.3950
0.3950
0.3700
0.3700
105,000
-0.03(-7.50%)
Apr 25, 2016
0.4000
0.4000
0.4000
0.4000
11,300
-0.01(-2.44%)
Apr 21, 2016
0.4100
0.4100
0.4100
0
+0.00(+0.00%)
Apr 19, 2016
0.4100
0.4100
0.4100
0
-0.01(-2.38%)
Apr 18, 2016
0.4200
0.4200
0.4200
0.4200
7,000
+0.02(+5.00%)
Apr 15, 2016
0.4100
0.4100
0.4000
0.4000
138,500
-0.03(-6.98%)
Apr 14, 2016
0.4300
0.4300
0.4300
0.4300
2,320
-0.01(-2.27%)
Apr 13, 2016
0.4200
0.4400
0.4200
0.4400
9,500
+0.02(+4.76%)
Apr 12, 2016
0.4200
0.4200
0.4200
0.4200
11,000
+0.00(+0.00%)
Apr 08, 2016
0.4200
0.4200
0.4200
0
+0.01(+1.20%)
Apr 05, 2016
0.4150
0.4150
0.4150
0
-0.01(-1.19%)
Mar 30, 2016
0.4200
0.4200
0.4200
0
-0.01(-2.33%)
Mar 29, 2016
0.4300
0.4300
0.4300
0.4300
3,500
+0.00(+0.00%)
Mar 28, 2016
0.4300
0.4300
0.4300
0.4300
12,500
-0.02(-4.44%)
Mar 23, 2016
0.4500
0.4500
0.4500
0
+0.02(+4.65%)
Mar 22, 2016
0.4300
0.4400
0.4300
0.4300
25,000
+0.02(+4.88%)
Mar 21, 2016
0.4300
0.4300
0.4100
0.4100
10,000
+0.00(+0.00%)
Mar 18, 2016
0.4200
0.4200
0.4100
0.4100
3,000
-0.03(-6.82%)
Mar 17, 2016
0.4400
0.4400
0.4400
0.4400
7,500
+0.00(+0.00%)
Mar 16, 2016
0.4500
0.4500
0.4300
0.4400
21,000
+0.01(+2.33%)
Mar 15, 2016
0.4300
0.4300
0.4300
0.4300
5,700
+0.00(+0.00%)
Mar 14, 2016
0.4300
0.4300
0.4300
0.4300
2,000
+0.01(+2.38%)
Mar 11, 2016
0.4200
0.4200
0.4200
0.4200
5,000
-0.01(-1.18%)
Mar 10, 2016
0.4400
0.4400
0.4200
0.4250
37,620
-0.03(-5.56%)
Mar 07, 2016
0.4500
0.4500
0.4500
0
+0.00(+0.00%)
Mar 03, 2016
0.4500
0.4500
0.4500
0
-0.03(-6.25%)
Mar 02, 2016
0.5000
0.5000
0.5000
0.4800
11,500
-0.06(-11.11%)
Mar 01, 2016
0.5400
0.5400
0.5400
0.5400
2,655
+0.04(+8.00%)
Feb 29, 2016
0.5000
0.5000
0.5000
0.5000
7,000
+0.00(+0.00%)
Feb 26, 2016
0.5000
0.5000
0.5000
0.5000
13,000
+0.00(+0.00%)
Feb 22, 2016
0.5000
0.5000
0.5000
0
+0.00(+0.00%)
Feb 19, 2016
0.5000
0.5000
0.5000
0.5000
31,000
+0.01(+1.01%)
Feb 18, 2016
0.5400
0.5400
0.4950
0.4950
6,000
-0.05(-8.33%)
Feb 17, 2016
0.5000
0.5400
0.5000
0.5400
15,500
+0.04(+8.00%)
Feb 16, 2016
0.5000
0.5000
0.5000
0.5000
5,000
+0.00(+0.00%)
Feb 10, 2016
0.5000
0.5000
0.5000
0
-0.05(-9.09%)
Feb 08, 2016
0.5500
0.5500
0.5500
0
+0.00(+0.00%)
Feb 04, 2016
0.5500
0.5500
0.5500
0
+0.05(+10.00%)
Feb 03, 2016
0.5000
0.5000
0.5000
0.5000
23,000
+0.00(+0.00%)
Feb 02, 2016
0.5000
0.5000
0.5000
0.5000
9,000
+0.04(+8.70%)
Feb 01, 2016
0.4600
0.5000
0.4600
0.4600
77,890
+0.00(+0.00%)
Jan 29, 2016
0.4400
0.4600
0.4000
0.4600
29,000
+0.01(+2.22%)
Jan 28, 2016
0.4400
0.4500
0.4400
0.4500
10,000
+0.05(+12.50%)
Jan 27, 2016
0.4500
0.4500
0.4000
0.4000
195,482
-0.05(-11.11%)
Jan 26, 2016
0.4800
0.4800
0.4500
0.4500
48,000
-0.05(-10.00%)
Jan 22, 2016
0.5000
0.5000
0.5000
0
+0.00(+0.00%)
Jan 21, 2016
0.5000
0.5000
0.4500
0.5000
94,401
-0.04(-7.41%)
Jan 20, 2016
0.5400
0.5400
0.5400
0.5400
500
+0.04(+8.00%)
Jan 19, 2016
0.5000
0.5000
0.5000
0.5000
13,000
+0.00(+0.00%)
Jan 18, 2016
0.5300
0.5300
0.5000
0.5000
17,000
-0.05(-9.09%)
Jan 13, 2016
0.5500
0.5500
0.5500
0
+0.00(+0.00%)
Jan 12, 2016
0.5500
0.5500
0.5500
0.5500
1,000
+0.02(+3.77%)
Jan 11, 2016
0.5800
0.5800
0.5300
0.5300
6,020
-0.02(-3.64%)
Jan 08, 2016
0.5500
0.5500
0.5500
0.5500
13,500
+0.00(+0.00%)
Jan 07, 2016
0.5200
0.5500
0.5200
0.5500
24,200
+0.03(+5.77%)
Jan 06, 2016
0.5200
0.5200
0.5200
0.5200
4,670
+0.03(+6.12%)
Jan 05, 2016
0.5500
0.5500
0.4900
0.4900
20,500
-0.06(-10.91%)
Jan 04, 2016
0.5500
0.5500
0.5500
0.5500
3,500
+0.00(+0.00%)
Dec 31, 2015
0.5500
0.5500
0.5500
0
-0.10(-15.38%)
Dec 24, 2015
0.6500
0.6500
0.6500
0
+0.03(+4.84%)
Dec 23, 2015
0.5500
0.6200
0.5000
0.6200
47,000
+0.07(+12.73%)
Dec 22, 2015
0.5800
0.5800
0.5500
0.5500
8,000
-0.01(-1.79%)
Dec 21, 2015
0.5600
0.5600
0.5600
0.5600
6,500
+0.01(+1.82%)
Dec 18, 2015
0.5400
0.5500
0.5400
0.5500
6,500
+0.00(+0.00%)
Dec 17, 2015
0.5600
0.5600
0.5500
0.5500
5,285
-0.03(-5.17%)
Dec 14, 2015
0.5800
0.5800
0.5800
0
-0.02(-3.33%)
Dec 10, 2015
0.6000
0.6000
0.6000
0
-0.01(-1.64%)
Dec 09, 2015
0.6100
0.6100
0.6100
0.6100
1,500
+0.00(+0.00%)
Dec 07, 2015
0.6100
0.6100
0.6100
0
-0.01(-1.61%)
Dec 04, 2015
0.6200
0.6200
0.6200
0.6200
6,000
+0.00(+0.00%)
Nov 30, 2015
0.6200
0.6200
0.6200
0
+0.03(+5.08%)
Nov 27, 2015
0.5900
0.5900
0.5900
0.5900
10,750
-0.08(-11.94%)
Nov 26, 2015
0.6700
0.6700
0.6700
0.6700
1,550
+0.00(+0.00%)
Nov 25, 2015
0.6200
0.6700
0.6200
0.6700
18,000
+0.08(+13.56%)
Nov 23, 2015
0.5900
0.5900
0.5900
0
+0.02(+3.51%)
Nov 20, 2015
0.5700
0.5700
0.5700
0.5700
2,000
+0.00(+0.00%)
Nov 18, 2015
0.5700
0.5700
0.5700
0
+0.00(+0.00%)
Nov 17, 2015
0.5600
0.5700
0.5600
0.5700
10,000
+0.00(+0.00%)
Nov 16, 2015
0.5500
0.5700
0.5500
0.5700
13,000
+0.02(+3.64%)
Nov 10, 2015
0.5500
0.5500
0.5500
0
+0.00(+0.00%)
Nov 09, 2015
0.5500
0.5500
0.5500
0.5500
2,000
+0.00(+0.00%)
Nov 06, 2015
0.5500
0.5500
0.5500
0.5500
20,150
-0.05(-8.33%)
Nov 05, 2015
0.6000
0.6000
0.6000
0.6000
5,000
+0.00(+0.00%)
Nov 04, 2015
0.6000
0.6000
0.6000
0.6000
6,500
-0.02(-3.23%)
Nov 03, 2015
0.6100
0.6200
0.6000
0.6200
24,250
-0.01(-1.59%)
Nov 02, 2015
0.6300
0.6300
0.6300
0.6300
1,500
+0.00(+0.00%)
Oct 30, 2015
0.6500
0.6500
0.6300
0.6300
6,100
+0.02(+3.28%)
Oct 29, 2015
0.6100
0.6100
0.6100
0.6100
3,000
+0.01(+1.67%)
Oct 28, 2015
0.6000
0.6000
0.6000
0.6000
17,800
-0.03(-4.76%)
Oct 27, 2015
0.6500
0.6500
0.6300
0.6300
2,500
-0.02(-3.08%)
Oct 26, 2015
0.6300
0.6500
0.6300
0.6500
2,020
+0.00(+0.00%)
Oct 23, 2015
0.6500
0.6500
0.6500
0.6500
1,550
+0.00(+0.00%)
Oct 22, 2015
0.6500
0.6500
0.6500
0.6500
9,000
+0.00(+0.00%)
Oct 16, 2015
0.6500
0.6500
0.6500
0
+0.02(+3.17%)
Oct 15, 2015
0.6300
0.6300
0.6300
0.6300
1,500
-0.05(-7.35%)
Oct 14, 2015
0.6800
0.6800
0.6800
0.6800
5,000
-0.01(-1.45%)
Oct 13, 2015
0.6900
0.6900
0.6900
0.6900
580
-0.01(-1.43%)
Oct 08, 2015
0.7000
0.7000
0.7000
0
+0.02(+2.94%)
Oct 07, 2015
0.6800
0.6800
0.6800
0.6800
1,000
-0.02(-2.86%)
Oct 02, 2015
0.7000
0.7000
0.7000
0
-0.01(-1.41%)
Oct 01, 2015
0.7300
0.7300
0.7100
0.7100
8,740
+0.00(+0.00%)
Sep 30, 2015
0.7100
0.7100
0.7100
0.7100
4,000
+0.01(+1.43%)
Sep 28, 2015
0.7000
0.7000
0.7000
150
-0.03(-4.11%)
Sep 25, 2015
0.7300
0.7300
0.7300
0.7300
2,700
+0.02(+2.82%)
Sep 23, 2015
0.7100
0.7100
0.7100
0
+0.00(+0.00%)
Sep 22, 2015
0.7300
0.7300
0.7100
0.7100
3,300
-0.02(-2.74%)
Sep 18, 2015
0.7300
0.7300
0.7300
0
-0.02(-2.67%)
Sep 16, 2015
0.7500
0.7500
0.7500
0
+0.00(+0.00%)
Sep 15, 2015
0.7500
0.7500
0.7400
0.7500
17,600
+0.00(+0.00%)
Sep 14, 2015
0.7500
0.7500
0.7500
0.7500
4,000
+0.00(+0.00%)
Sep 09, 2015
0.7500
0.7500
0.7500
0
+0.00(+0.00%)
Sep 08, 2015
0.7500
0.7500
0.7500
0.7500
17,000
-0.04(-5.06%)
Sep 04, 2015
0.7900
0.7900
0.7900
0
-0.01(-1.25%)
Sep 01, 2015
0.8000
0.8000
0.8000
0
+0.00(+0.00%)
Aug 31, 2015
0.8000
0.8000
0.8000
0.8000
10,515
+0.10(+14.29%)
Aug 25, 2015
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Aug 24, 2015
0.7100
0.7100
0.7000
0.7000
11,000
+0.00(+0.00%)
Aug 21, 2015
0.8700
0.8700
0.7000
0.7000
58,050
-0.10(-12.50%)
Aug 20, 2015
0.8000
0.8000
0.8000
0.8000
4,500
+0.00(+0.00%)
Aug 14, 2015
0.8000
0.8000
0.8000
0
+0.00(+0.00%)
Aug 13, 2015
0.8000
0.8000
0.8000
0.8000
2,000
+0.00(+0.00%)
Aug 12, 2015
0.8000
0.8000
0.8000
0.8000
7,200
+0.00(+0.00%)
Aug 10, 2015
0.8000
0.8000
0.8000
0
-0.04(-4.76%)
Aug 07, 2015
0.8100
0.8400
0.8000
0.8400
40,120
+0.03(+3.70%)
Aug 05, 2015
0.8100
0.8100
0.8100
220
-0.03(-3.57%)
Aug 04, 2015
0.8400
0.8400
0.8400
0.8400
1,000
+0.00(+0.00%)
Jul 31, 2015
0.8400
0.8400
0.8400
0
+0.00(+0.00%)
Jul 30, 2015
0.8400
0.8400
0.8400
0.8400
3,000
+0.04(+5.00%)
Jul 29, 2015
0.8000
0.8500
0.8000
0.8000
37,000
-0.03(-3.61%)
Jul 27, 2015
0.8300
0.8300
0.8300
630
+0.03(+3.75%)
Jul 24, 2015
0.8200
0.8200
0.8000
0.8000
21,500
-0.03(-3.61%)
Jul 23, 2015
0.8300
0.8300
0.8300
0.8300
13,000
+0.01(+1.22%)
Jul 22, 2015
0.8100
0.8200
0.8100
0.8200
15,610
-0.01(-1.20%)
Jul 21, 2015
0.8200
0.8300
0.8100
0.8300
18,000
-0.01(-1.19%)
Jul 20, 2015
0.8400
0.8400
0.8400
0.8400
1,500
+0.02(+2.44%)
Jul 17, 2015
0.8500
0.8500
0.8200
0.8200
30,000
-0.03(-3.53%)
Jul 16, 2015
0.8200
0.8500
0.8200
0.8500
27,000
+0.03(+3.66%)
Jul 14, 2015
0.8200
0.8200
0.8200
222
-0.01(-1.20%)
Jul 13, 2015
0.8100
0.8300
0.8100
0.8300
8,300
-0.01(-1.19%)
Jul 10, 2015
0.8400
0.8500
0.8200
0.8400
19,000
+0.02(+2.44%)
Jul 09, 2015
0.8500
0.8500
0.8200
0.8200
5,500
-0.03(-3.53%)
Jul 08, 2015
0.8700
0.8700
0.8500
0.8500
7,700
-0.03(-3.41%)
Jul 07, 2015
0.8900
0.8900
0.8800
0.8800
5,000
-0.01(-1.12%)
Jul 06, 2015
0.8900
0.8900
0.8900
0.8900
47,055
+0.01(+1.14%)
Jul 03, 2015
0.8800
0.8800
0.8800
0.8800
4,000
-0.02(-2.22%)
Jul 02, 2015
0.8800
0.9000
0.8800
0.9000
25,000
+0.02(+2.27%)
Jun 30, 2015
0.8800
0.8800
0.8800
0
-0.02(-2.22%)
Jun 29, 2015
0.9000
0.9000
0.9000
0.9000
48,000
-0.03(-3.23%)
Jun 26, 2015
0.9300
0.9300
0.9300
0.9300
4,500
-0.03(-3.12%)
Jun 25, 2015
0.9300
0.9600
0.9300
0.9600
30,550
+0.03(+3.23%)
Jun 24, 2015
0.9500
0.9800
0.9300
0.9300
17,350
-0.02(-2.11%)
Jun 23, 2015
0.9500
0.9500
0.9400
0.9500
22,520
+0.02(+2.15%)
Jun 22, 2015
1.010
1.010
0.9300
0.9300
10,900
-0.12(-11.43%)
Jun 19, 2015
1.080
1.100
1.050
1.050
38,095
+0.03(+2.94%)
Jun 18, 2015
0.9000
1.020
0.9000
1.020
51,500
+0.12(+13.33%)
Jun 17, 2015
0.9000
0.9000
0.9000
0.9000
14,500
+0.01(+1.12%)
Jun 16, 2015
0.8800
0.8900
0.8800
0.8900
14,000
+0.00(+0.00%)
Jun 15, 2015
0.9300
0.9300
0.8900
0.8900
31,500
-0.04(-4.30%)
Jun 12, 2015
0.9200
0.9300
0.9000
0.9300
75,000
+0.01(+1.09%)
Jun 11, 2015
0.9200
0.9200
0.9200
0.9200
4,000
+0.03(+3.37%)
Jun 10, 2015
0.9100
0.9100
0.8900
0.8900
5,300
-0.03(-3.26%)
Jun 09, 2015
0.9200
0.9200
0.9200
0.9200
1,000
-0.01(-1.08%)
Jun 08, 2015
0.9300
0.9300
0.9300
0.9300
10,000
+0.03(+3.33%)
Jun 05, 2015
0.9400
0.9400
0.9000
0.9000
20,000
-0.03(-3.23%)
Jun 04, 2015
0.9300
0.9300
0.9300
0.9300
7,000
+0.03(+3.33%)
Jun 03, 2015
0.9000
0.9000
0.9000
0.9000
25,004
+0.02(+2.27%)
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
.