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
)
0.0600
UNCHANGED
Streaming Delayed Price
Updated: 3:51 PM EDT, Jun 13, 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, 2019
0.0450
0.0450
0.0450
0.0450
92,500
+0.00(+0.00%)
May 29, 2019
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
May 28, 2019
0.0450
0.0450
0.0450
0.0450
4,000
+0.00(+0.00%)
May 27, 2019
0.0450
0.0450
0.0450
0.0450
77,410
-0.01(-10.00%)
May 24, 2019
0.0500
0.0500
0.0500
0.0500
5,519
-0.00(-9.09%)
May 22, 2019
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
May 21, 2019
0.0600
0.0600
0.0500
0.0500
59,000
-0.00(-9.09%)
May 17, 2019
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
May 15, 2019
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
May 14, 2019
0.0600
0.0600
0.0500
0.0500
22,400
+0.00(+0.00%)
May 13, 2019
0.0500
0.0500
0.0500
0.0500
125,000
+0.00(+0.00%)
May 10, 2019
0.0500
0.0500
0.0500
0.0500
77,000
+0.00(+0.00%)
May 09, 2019
0.0500
0.0500
0.0500
0.0500
51,000
+0.01(+11.11%)
May 08, 2019
0.0500
0.0500
0.0450
0.0450
48,959
+0.00(+0.00%)
May 07, 2019
0.0550
0.0550
0.0450
0.0450
320,500
-0.01(-10.00%)
May 06, 2019
0.0500
0.0500
0.0500
0.0500
3,000
+0.00(+0.00%)
May 03, 2019
0.0500
0.0500
0.0500
0.0500
52,000
-0.00(-9.09%)
May 02, 2019
0.0550
0.0550
0.0550
0.0550
10,000
+0.00(+0.00%)
May 01, 2019
0.0500
0.0700
0.0400
0.0550
669,600
-0.00(-8.33%)
Apr 30, 2019
0.0650
0.0650
0.0600
0.0600
276,900
-0.01(-7.69%)
Apr 29, 2019
0.0700
0.0700
0.0650
0.0650
72,000
+0.00(+0.00%)
Apr 26, 2019
0.0700
0.0700
0.0650
0.0650
50,500
-0.01(-13.33%)
Apr 25, 2019
0.0700
0.0750
0.0650
0.0750
82,000
+0.01(+15.38%)
Apr 22, 2019
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Apr 18, 2019
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Apr 17, 2019
0.0700
0.0700
0.0650
0.0650
71,000
+0.00(+0.00%)
Apr 16, 2019
0.0650
0.0650
0.0650
0.0650
5,772
-0.01(-7.14%)
Apr 15, 2019
0.0700
0.0700
0.0700
0.0700
14,485
-0.00(-6.67%)
Apr 10, 2019
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Apr 09, 2019
0.0750
0.0750
0.0750
0.0750
1,000
+0.00(+0.00%)
Apr 08, 2019
0.0700
0.0750
0.0600
0.0750
78,000
+0.00(+7.14%)
Apr 05, 2019
0.0700
0.0700
0.0700
0.0700
57,000
-0.00(-6.67%)
Apr 01, 2019
0.0750
0.0750
0.0750
0
+0.00(+7.14%)
Mar 29, 2019
0.0750
0.0800
0.0700
0.0700
49,790
-0.01(-12.50%)
Mar 28, 2019
0.0700
0.0800
0.0700
0.0800
145,333
+0.01(+14.29%)
Mar 27, 2019
0.0700
0.0700
0.0700
0.0700
5,000
-0.01(-12.50%)
Mar 25, 2019
0.0800
0.0800
0.0800
0
+0.01(+6.67%)
Mar 20, 2019
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Mar 19, 2019
0.0750
0.0750
0.0750
0.0750
20,000
+0.00(+0.00%)
Mar 15, 2019
0.0750
0.0750
0.0750
0
-0.01(-6.25%)
Mar 11, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Mar 08, 2019
0.0800
0.0800
0.0800
0.0800
10,000
+0.00(+0.00%)
Mar 07, 2019
0.0750
0.0800
0.0750
0.0800
205,600
+0.01(+6.67%)
Mar 06, 2019
0.0700
0.0750
0.0700
0.0750
37,000
+0.00(+0.00%)
Mar 04, 2019
0.0750
0.0750
0.0750
0
+0.00(+7.14%)
Feb 28, 2019
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Feb 27, 2019
0.0750
0.0750
0.0700
0.0700
7,000
+0.00(+0.00%)
Feb 25, 2019
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
Feb 22, 2019
0.0750
0.0750
0.0750
50
+0.00(+0.00%)
Feb 21, 2019
0.0750
0.0750
0.0750
0.0750
365,000
+0.00(+0.00%)
Feb 19, 2019
0.0750
0.0750
0.0750
0
+0.00(+7.14%)
Feb 15, 2019
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
Feb 13, 2019
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Feb 12, 2019
0.0750
0.0750
0.0700
0.0750
525,000
-0.01(-6.25%)
Feb 11, 2019
0.0800
0.0800
0.0800
0.0800
9,000
+0.01(+6.67%)
Feb 08, 2019
0.0750
0.0750
0.0750
0.0750
52,000
-0.01(-6.25%)
Feb 07, 2019
0.0800
0.0900
0.0800
0.0800
160,000
+0.01(+6.67%)
Feb 06, 2019
0.0750
0.0750
0.0750
0.0750
381,250
-0.01(-11.76%)
Feb 05, 2019
0.0800
0.0850
0.0750
0.0850
84,928
-0.00(-5.56%)
Feb 04, 2019
0.0900
0.0900
0.0800
0.0900
154,500
+0.01(+12.50%)
Feb 01, 2019
0.0800
0.0800
0.0800
0.0800
50,000
+0.00(+0.00%)
Jan 31, 2019
0.0850
0.0850
0.0800
0.0800
56,900
+0.00(+0.00%)
Jan 30, 2019
0.0900
0.0900
0.0800
0.0800
23,000
-0.01(-11.11%)
Jan 29, 2019
0.0900
0.0900
0.0900
0.0900
6,000
+0.00(+5.88%)
Jan 28, 2019
0.0850
0.0850
0.0850
500
+0.00(+0.00%)
Jan 25, 2019
0.0850
0.0850
0.0850
0.0850
70,000
-0.00(-5.56%)
Jan 24, 2019
0.0900
0.0900
0.0900
0.0900
160,550
-0.01(-5.26%)
Jan 22, 2019
0.0950
0.0950
0.0950
0
+0.00(+0.00%)
Jan 21, 2019
0.0900
0.0950
0.0900
0.0950
111,000
+0.01(+11.76%)
Jan 17, 2019
0.0850
0.0850
0.0850
0
+0.01(+6.25%)
Jan 16, 2019
0.0850
0.0850
0.0800
0.0800
30,000
+0.00(+0.00%)
Jan 15, 2019
0.0900
0.0900
0.0800
0.0800
96,000
-0.01(-11.11%)
Jan 14, 2019
0.0900
0.0900
0.0900
0.0900
20,000
-0.01(-5.26%)
Jan 11, 2019
0.0950
0.0950
0.0900
0.0950
259,165
-0.01(-5.00%)
Jan 09, 2019
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Jan 07, 2019
0.1000
0.1000
0.1000
0
+0.02(+25.00%)
Jan 02, 2019
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Dec 31, 2018
0.0800
0.0800
0.0800
0
-0.01(-5.88%)
Dec 28, 2018
0.0850
0.0850
0.0850
0.0850
10,000
-0.00(-5.56%)
Dec 27, 2018
0.0900
0.0900
0.0850
0.0900
36,750
+0.00(+5.88%)
Dec 24, 2018
0.0850
0.0850
0.0850
0
-0.00(-5.56%)
Dec 21, 2018
0.0900
0.0900
0.0900
0.0900
255,611
-0.01(-10.00%)
Dec 20, 2018
0.1000
0.1000
0.1000
0.1000
20,000
+0.01(+5.26%)
Dec 19, 2018
0.0950
0.0950
0.0950
0.0950
10,000
+0.01(+5.56%)
Dec 18, 2018
0.0900
0.0900
0.0900
0.0900
16,000
+0.00(+0.00%)
Dec 17, 2018
0.0900
0.0900
0.0900
0.0900
248,000
+0.00(+0.00%)
Dec 14, 2018
0.0900
0.0900
0.0900
0.0900
187,500
-0.01(-10.00%)
Dec 13, 2018
0.0950
0.1000
0.0900
0.1000
109,000
+0.01(+5.26%)
Dec 11, 2018
0.0950
0.0950
0.0950
0
-0.01(-5.00%)
Dec 10, 2018
0.1000
0.1000
0.1000
0.1000
19,800
+0.01(+11.11%)
Dec 07, 2018
0.1000
0.1000
0.0900
0.0900
521,000
-0.01(-14.29%)
Dec 06, 2018
0.1100
0.1100
0.1050
0.1050
20,590
-0.01(-4.55%)
Dec 05, 2018
0.1050
0.1100
0.1050
0.1100
18,500
+0.01(+4.76%)
Dec 04, 2018
0.1100
0.1100
0.1050
0.1050
200,000
-0.01(-12.50%)
Dec 03, 2018
0.1050
0.1200
0.1050
0.1200
47,300
+0.00(+0.00%)
Nov 30, 2018
0.1200
0.1200
0.1200
0.1200
34,000
+0.01(+14.29%)
Nov 29, 2018
0.1050
0.1200
0.1050
0.1050
146,200
+0.00(+0.00%)
Nov 28, 2018
0.1200
0.1200
0.1050
0.1050
25,500
-0.01(-12.50%)
Nov 27, 2018
0.1200
0.1200
0.1200
0.1200
1,000
+0.00(+0.00%)
Nov 26, 2018
0.1100
0.1200
0.1050
0.1200
36,500
+0.01(+9.09%)
Nov 23, 2018
0.1150
0.1150
0.1100
0.1100
27,000
-0.01(-4.35%)
Nov 22, 2018
0.1200
0.1200
0.1000
0.1150
298,700
-0.01(-11.54%)
Nov 21, 2018
0.1400
0.1400
0.1150
0.1300
9,000
+0.02(+18.18%)
Nov 20, 2018
0.1350
0.1350
0.1100
0.1100
61,475
-0.03(-18.52%)
Nov 19, 2018
0.1400
0.1400
0.1350
0.1350
226,000
-0.01(-3.57%)
Nov 16, 2018
0.1350
0.1400
0.1300
0.1400
500,000
+0.01(+3.70%)
Nov 15, 2018
0.1350
0.1350
0.1250
0.1350
387,783
+0.01(+8.00%)
Nov 14, 2018
0.1100
0.1250
0.1100
0.1250
463,746
+0.01(+4.17%)
Nov 13, 2018
0.1150
0.1200
0.1150
0.1200
6,000
-0.01(-4.00%)
Nov 12, 2018
0.1200
0.1250
0.1200
0.1250
40,080
+0.00(+0.00%)
Nov 09, 2018
0.1200
0.1250
0.1150
0.1250
243,160
+0.00(+0.00%)
Nov 08, 2018
0.1000
0.1250
0.1000
0.1250
1,243,700
+0.02(+25.00%)
Nov 07, 2018
0.1000
0.1000
0.1000
0.1000
117,140
+0.01(+5.26%)
Nov 06, 2018
0.0950
0.0950
0.0950
0.0950
16,000
+0.01(+5.56%)
Nov 05, 2018
0.0900
0.0900
0.0900
100
+0.00(+0.00%)
Nov 02, 2018
0.0900
0.1000
0.0900
0.0900
215,000
+0.00(+0.00%)
Nov 01, 2018
0.0900
0.0900
0.0900
0.0900
136,000
-0.01(-5.26%)
Oct 31, 2018
0.0850
0.0950
0.0850
0.0950
262,000
+0.01(+5.56%)
Oct 30, 2018
0.0800
0.0900
0.0800
0.0900
99,288
+0.01(+12.50%)
Oct 29, 2018
0.0800
0.0800
0.0800
0.0800
35,250
-0.01(-5.88%)
Oct 26, 2018
0.0900
0.0900
0.0700
0.0850
71,960
+0.00(+0.00%)
Oct 25, 2018
0.0900
0.0900
0.0850
0.0850
107,498
+0.00(+0.00%)
Oct 24, 2018
0.0900
0.0900
0.0850
0.0850
62,000
-0.01(-10.53%)
Oct 23, 2018
0.0950
0.1000
0.0900
0.0950
136,000
+0.00(+0.00%)
Oct 22, 2018
0.1000
0.1000
0.0900
0.0950
358,750
-0.01(-5.00%)
Oct 19, 2018
0.1000
0.1050
0.0900
0.1000
580,670
+0.01(+5.26%)
Oct 18, 2018
0.1000
0.1000
0.0950
0.0950
110,000
-0.01(-5.00%)
Oct 17, 2018
0.1000
0.1000
0.1000
0.1000
25,539
+0.00(+0.00%)
Oct 16, 2018
0.1000
0.1000
0.0950
0.1000
67,500
+0.01(+11.11%)
Oct 15, 2018
0.1000
0.1000
0.0900
0.0900
252,428
-0.01(-14.29%)
Oct 12, 2018
0.1050
0.1050
0.1050
0.1050
30,000
+0.00(+0.00%)
Oct 11, 2018
0.1050
0.1100
0.1050
0.1050
159,000
-0.01(-4.55%)
Oct 10, 2018
0.1150
0.1150
0.1100
0.1100
199,500
+0.00(+0.00%)
Oct 09, 2018
0.1150
0.1150
0.1100
0.1100
51,098
-0.01(-4.35%)
Oct 05, 2018
0.1150
0.1150
0.1150
0
-0.00(-4.17%)
Oct 04, 2018
0.1200
0.1200
0.1200
0.1200
1,000
+0.00(+0.00%)
Oct 03, 2018
0.1100
0.1200
0.1100
0.1200
109,750
+0.01(+14.29%)
Oct 02, 2018
0.1050
0.1150
0.1050
0.1050
240,450
+0.00(+5.00%)
Oct 01, 2018
0.1000
0.1000
0.0950
0.1000
102,000
-0.01(-9.09%)
Sep 28, 2018
0.1100
0.1100
0.1000
0.1100
466,581
+0.00(+0.00%)
Sep 27, 2018
0.1050
0.1100
0.1000
0.1100
334,800
+0.01(+10.00%)
Sep 26, 2018
0.1050
0.1050
0.1000
0.1000
475,000
+0.00(+0.00%)
Sep 25, 2018
0.1050
0.1050
0.1000
0.1000
25,127
-0.00(-4.76%)
Sep 24, 2018
0.1050
0.1050
0.0950
0.1050
126,000
+0.00(+5.00%)
Sep 21, 2018
0.1000
0.1000
0.1000
0.1000
76,000
-0.00(-4.76%)
Sep 20, 2018
0.0900
0.1050
0.0900
0.1050
362,000
+0.01(+10.53%)
Sep 19, 2018
0.1000
0.1000
0.0900
0.0950
117,800
-0.01(-5.00%)
Sep 18, 2018
0.1000
0.1000
0.1000
0.1000
250,800
+0.01(+11.11%)
Sep 17, 2018
0.1000
0.1000
0.0900
0.0900
134,000
-0.01(-5.26%)
Sep 14, 2018
0.1000
0.1000
0.0950
0.0950
222,500
-0.01(-5.00%)
Sep 13, 2018
0.0950
0.1000
0.0950
0.1000
285,119
+0.01(+5.26%)
Sep 12, 2018
0.0900
0.0950
0.0900
0.0950
71,000
+0.00(+0.00%)
Sep 11, 2018
0.0950
0.0950
0.0950
0.0950
352,000
+0.00(+0.00%)
Sep 10, 2018
0.0950
0.1000
0.0950
0.0950
297,921
+0.00(+0.00%)
Sep 07, 2018
0.0850
0.0950
0.0850
0.0950
18,000
+0.01(+11.76%)
Sep 06, 2018
0.0850
0.0850
0.0850
0.0850
100,000
+0.00(+0.00%)
Sep 05, 2018
0.0850
0.0850
0.0850
0.0850
41,400
-0.00(-5.56%)
Sep 04, 2018
0.0850
0.0950
0.0850
0.0900
659,499
+0.01(+12.50%)
Aug 31, 2018
0.0800
0.0800
0.0800
0
-0.01(-5.88%)
Aug 30, 2018
0.0850
0.0850
0.0800
0.0850
150,166
+0.00(+0.00%)
Aug 29, 2018
0.0800
0.0850
0.0800
0.0850
432,200
+0.00(+0.00%)
Aug 28, 2018
0.0850
0.0850
0.0850
0.0850
50,000
+0.01(+6.25%)
Aug 27, 2018
0.0850
0.0850
0.0800
0.0800
128,667
+0.01(+6.67%)
Aug 24, 2018
0.0850
0.0850
0.0750
0.0750
570,000
-0.01(-6.25%)
Aug 23, 2018
0.0800
0.0850
0.0800
0.0800
85,000
+0.00(+0.00%)
Aug 22, 2018
0.0850
0.0850
0.0800
0.0800
346,817
+0.00(+0.00%)
Aug 21, 2018
0.0800
0.0800
0.0700
0.0800
165,000
+0.01(+6.67%)
Aug 20, 2018
0.0900
0.0900
0.0750
0.0750
479,000
-0.01(-16.67%)
Aug 17, 2018
0.0600
0.0900
0.0600
0.0900
4,612,950
+0.03(+50.00%)
Aug 16, 2018
0.0650
0.0650
0.0600
0.0600
68,000
-0.01(-14.29%)
Aug 15, 2018
0.0650
0.0700
0.0650
0.0700
60,450
+0.00(+0.00%)
Aug 14, 2018
0.0650
0.0750
0.0650
0.0700
205,800
+0.02(+27.27%)
Aug 13, 2018
0.0700
0.0700
0.0550
0.0550
17,500
-0.01(-15.38%)
Aug 10, 2018
0.0650
0.0650
0.0650
0.0650
77,000
+0.00(+0.00%)
Aug 09, 2018
0.0650
0.0650
0.0650
0.0650
5,500
+0.00(+0.00%)
Aug 08, 2018
0.0600
0.0650
0.0550
0.0650
77,633
+0.01(+8.33%)
Aug 07, 2018
0.0600
0.0600
0.0600
0.0600
10,000
-0.01(-7.69%)
Jul 30, 2018
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Jul 27, 2018
0.0650
0.0650
0.0650
0.0650
12,000
+0.00(+0.00%)
Jul 26, 2018
0.0650
0.0650
0.0650
0.0650
10,333
+0.00(+0.00%)
Jul 25, 2018
0.0650
0.0650
0.0650
0.0650
74,500
+0.00(+0.00%)
Jul 23, 2018
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Jul 20, 2018
0.0650
0.0650
0.0650
0.0650
6,000
-0.01(-7.14%)
Jul 19, 2018
0.0700
0.0700
0.0700
0.0700
60,000
+0.01(+7.69%)
Jul 18, 2018
0.0650
0.0650
0.0650
0.0650
20,000
+0.00(+0.00%)
Jul 12, 2018
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Jul 11, 2018
0.0650
0.0650
0.0650
0.0650
3,000
+0.00(+0.00%)
Jul 10, 2018
0.0750
0.0750
0.0650
0.0650
68,000
-0.01(-7.14%)
Jul 09, 2018
0.0700
0.0700
0.0700
0.0700
300,850
+0.00(+0.00%)
Jul 06, 2018
0.0700
0.0700
0.0650
0.0700
162,000
+0.00(+0.00%)
Jul 05, 2018
0.0700
0.0750
0.0700
0.0700
42,500
-0.00(-6.67%)
Jul 04, 2018
0.0750
0.0750
0.0750
0.0750
34,000
+0.01(+15.38%)
Jul 03, 2018
0.0650
0.0650
0.0650
0.0650
1,000
-0.01(-7.14%)
Jun 29, 2018
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
Jun 27, 2018
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Jun 26, 2018
0.0750
0.0750
0.0750
0.0750
85,000
+0.00(+0.00%)
Jun 25, 2018
0.0750
0.0750
0.0750
0.0750
7,666
-0.01(-6.25%)
Jun 22, 2018
0.0800
0.0800
0.0800
0.0800
521,000
+0.00(+0.00%)
Jun 21, 2018
0.0800
0.0800
0.0750
0.0800
428,800
+0.01(+6.67%)
Jun 20, 2018
0.0800
0.0800
0.0750
0.0750
418,000
+0.00(+0.00%)
Jun 19, 2018
0.0800
0.0800
0.0750
0.0750
736,495
+0.00(+0.00%)
Jun 18, 2018
0.0750
0.0750
0.0750
0.0750
46,000
+0.00(+0.00%)
Jun 14, 2018
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Jun 13, 2018
0.0800
0.0800
0.0700
0.0750
307,873
-0.01(-11.76%)
Jun 12, 2018
0.0850
0.0850
0.0850
0.0850
10,950
+0.00(+0.00%)
Jun 11, 2018
0.0800
0.0850
0.0800
0.0850
111,060
+0.00(+0.00%)
Jun 08, 2018
0.0800
0.0850
0.0800
0.0850
53,600
+0.01(+6.25%)
Jun 07, 2018
0.0850
0.0850
0.0800
0.0800
54,000
+0.00(+0.00%)
Jun 06, 2018
0.0850
0.0850
0.0750
0.0800
189,870
-0.01(-5.88%)
Jun 05, 2018
0.0800
0.0850
0.0800
0.0850
675,000
+0.00(+0.00%)
Jun 04, 2018
0.0850
0.0900
0.0850
0.0850
83,667
+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
.