Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Hemostemix Inc (OP: HMTXF )

0.0338 UNCHANGED
Streaming Delayed Price Updated: 10:12 AM EDT, May 23, 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 (%)
May 31, 2022 0.2740 0.2740 0.2630 0.2630 2,300 +0.01(+2.73%)
May 27, 2022 0.2560 0.2560 0.2560 0.2560 1,000 +0.01(+2.77%)
May 25, 2022 0.2491 0 -0.01(-3.41%)
May 24, 2022 0.2579 0.2579 0.2579 0.2579 1,000 +0.03(+11.84%)
May 23, 2022 0.2306 0.2306 0.2306 0.2306 700 -0.02(-6.64%)
May 20, 2022 0.2543 0.2543 0.2470 0.2470 2,350 -0.03(-11.91%)
May 19, 2022 0.2804 0.2804 0.2804 0.2804 900 +0.00(+0.29%)
May 18, 2022 0.2839 0.2839 0.2796 0.2796 13,300 -0.01(-2.88%)
May 16, 2022 0.2879 0 +0.01(+4.27%)
May 13, 2022 0.2809 0.2880 0.2736 0.2761 21,350 +0.00(+0.15%)
May 12, 2022 0.2700 0.2799 0.2700 0.2757 11,818 -0.01(-4.24%)
May 11, 2022 0.2730 0.3279 0.2730 0.2879 40,745 -0.00(-0.62%)
May 10, 2022 0.2900 0.2958 0.2604 0.2897 26,601 +0.03(+12.03%)
May 09, 2022 0.2900 0.2900 0.2581 0.2586 13,120 -0.01(-3.51%)
May 06, 2022 0.2648 0.2680 0.2648 0.2680 18,000 +0.01(+2.17%)
May 05, 2022 0.2623 0.2860 0.2623 0.2623 13,250 +0.03(+11.29%)
May 04, 2022 0.2350 0.2466 0.2265 0.2357 32,202 +0.00(+1.55%)
May 03, 2022 0.2382 0.2382 0.2244 0.2321 61,160 +0.01(+3.06%)
May 02, 2022 0.2347 0.2400 0.2252 0.2252 24,143 -0.02(-6.40%)
Apr 29, 2022 0.2508 0.2508 0.2386 0.2406 9,049 +0.01(+2.12%)
Apr 28, 2022 0.2384 0.2384 0.2356 0.2356 2,725 -0.01(-4.46%)
Apr 27, 2022 0.2590 0.2590 0.2466 0.2466 4,175 -0.04(-14.23%)
Apr 26, 2022 0.2270 0.2875 0.2270 0.2875 13,150 +0.04(+17.30%)
Apr 25, 2022 0.2451 0.2490 0.2451 0.2451 6,500 -0.02(-9.22%)
Apr 22, 2022 0.2700 0.2700 0.2700 0.2700 2,500 -0.00(-1.03%)
Apr 21, 2022 0.2746 0.2823 0.2580 0.2728 23,200 +0.00(+1.04%)
Apr 20, 2022 0.2856 0.2980 0.2700 0.2700 167,093 -0.01(-3.23%)
Apr 19, 2022 0.2277 0.3112 0.2189 0.2790 548,432 +0.03(+12.50%)
Apr 18, 2022 0.2350 0.2596 0.2243 0.2480 75,613 +0.02(+7.17%)
Apr 14, 2022 0.1923 0.2314 0.1923 0.2314 29,850 +0.06(+32.91%)
Apr 13, 2022 0.1515 0.1741 0.1515 0.1741 18,850 +0.03(+20.65%)
Apr 12, 2022 0.1500 0.1500 0.1443 0.1443 8,895 -0.01(-3.80%)
Apr 11, 2022 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+3.95%)
Apr 05, 2022 0.1443 0 +0.00(+0.14%)
Apr 04, 2022 0.1533 0.1550 0.1441 0.1441 13,583 -0.01(-7.27%)
Apr 01, 2022 0.1657 0.1657 0.1504 0.1554 32,535 -0.02(-9.91%)
Mar 31, 2022 0.1811 0.1811 0.1725 0.1725 5,100 -0.00(-0.92%)
Mar 30, 2022 0.1741 0.1741 0.1741 0.1741 4,150 -0.01(-3.28%)
Mar 29, 2022 0.1800 0.1800 0.1800 0.1800 52,700 +0.00(+0.00%)
Mar 28, 2022 0.1956 0.1956 0.1780 0.1800 73,039 -0.01(-6.74%)
Mar 25, 2022 0.2088 0.2130 0.1930 0.1930 14,280 -0.02(-9.81%)
Mar 24, 2022 0.2170 0.2250 0.2140 0.2140 6,050 -0.01(-4.72%)
Mar 23, 2022 0.2200 0.2672 0.2155 0.2246 232,517 +0.02(+7.98%)
Mar 22, 2022 0.1955 0.2080 0.1955 0.2080 121,558 +0.00(+0.00%)
Mar 21, 2022 0.1800 0.2092 0.1800 0.2080 11,385 +0.04(+24.70%)
Mar 18, 2022 0.1662 0.1840 0.1662 0.1668 18,303 +0.02(+11.13%)
Mar 17, 2022 0.1517 0.1568 0.1500 0.1501 44,317 +0.01(+7.21%)
Mar 16, 2022 0.1400 0.1400 0.1400 0.1400 1,000 -0.00(-2.30%)
Mar 15, 2022 0.1440 0.1444 0.1426 0.1433 15,000 -0.01(-4.47%)
Mar 14, 2022 0.1570 0.1570 0.1488 0.1500 9,894 +0.00(+1.21%)
Mar 11, 2022 0.1482 0.1482 0.1482 0.1482 230 +0.01(+7.16%)
Mar 09, 2022 0.1383 0 -0.02(-13.07%)
Mar 08, 2022 0.1650 0.1650 0.1475 0.1591 79,900 +0.01(+8.23%)
Mar 07, 2022 0.1469 0.1550 0.1469 0.1470 6,075 +0.01(+8.49%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.