Hemostemix Inc (HEM)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.045 | 0.045 | 0.04 | 52167 | 0.045 | CS |
| 4 | -0.005 | -10 | 0.05 | 0.07 | 0.04 | 71650 | 0.05322809 | CS |
| 12 | 0.005 | 12.5 | 0.04 | 0.07 | 0.035 | 85688 | 0.04764314 | CS |
| 26 | -0.03 | -40 | 0.075 | 0.11 | 0.035 | 63654 | 0.05371316 | CS |
| 52 | -0.08 | -64 | 0.125 | 0.175 | 0.035 | 57111 | 0.07248371 | CS |
| 156 | -0.185 | -80.4347826087 | 0.23 | 0.42 | 0.035 | 69206 | 0.18307638 | CS |
| 260 | 0.005 | 12.5 | 0.04 | 0.8 | 0.005 | 533770 | 0.04677018 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 10500 |
| 1721770800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1721684400 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 119000 |
| 1721425200 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.04 | 27000 |
| 1721338800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1721252400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1721166000 | 0.05 | -0.005 | -9.09 | 0.05 | 0.055 | 0.05 | 76000 |
| 1721079600 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.045 | 237028 |
| 1720820400 | 0.06 | 0.01 | 20.00 | 0.05 | 0.07 | 0.05 | 142000 |
| 1720734000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1720647600 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 103000 |
| 1720561200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 12000 |
| 1720474800 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 44849 |
| 1720215600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 70026 |
| 1720129200 | 0.05 | -0.01 | -16.67 | 0.06 | 0.06 | 0.05 | 45000 |
| 1720042800 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 21250 |
| 1719956400 | 0.055 | -0.015 | -21.43 | 0.065 | 0.065 | 0.055 | 34900 |
| 1719610800 | 0.07 | 0.02 | 40.00 | 0.05 | 0.07 | 0.05 | 77200 |
| 1719524400 | 0.05 | 0.01 | 25.00 | 0.05 | 0.05 | 0.05 | 55000 |
| 1719438000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 139000 |
| 1719351600 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.035 | 283000 |
| 1719265200 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 52000 |
| 1719006000 | 0.04 | -0.01 | -20.00 | 0.05 | 0.05 | 0.04 | 288400 |
| 1718919600 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.045 | 72000 |
| 1718833200 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 13000 |
| 1718746800 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 35000 |
| 1718660400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1718401200 | 0.05 | -0.01 | -16.67 | 0.06 | 0.06 | 0.05 | 116500 |
| 1718314800 | 0.06 | 0 | 0.00 | 0.065 | 0.07 | 0.06 | 28600 |
| 1718228400 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.055 | 4000 |
| 1718142000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 5000 |
| 1718055600 | 0.065 | 0.015 | 30.00 | 0.065 | 0.07 | 0.055 | 49600 |
| 1717796400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 99500 |
| 1717710000 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 70750 |
| 1717623600 | 0.055 | -0.005 | -8.33 | 0.07 | 0.07 | 0.055 | 30300 |
| 1717537200 | 0.06 | 0 | 0.00 | 0.07 | 0.07 | 0.06 | 19000 |
| 1717450800 | 0.06 | 0.02 | 50.00 | 0.045 | 0.065 | 0.045 | 637000 |
| 1717191600 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 156000 |
| 1717105200 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 55000 |
| 1717018800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 32000 |
| 1716932400 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.035 | 94000 |
| 1716846000 | 0.035 | -0.005 | -12.50 | 0.045 | 0.045 | 0.035 | 20000 |
| 1716586800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 75000 |
| 1716500400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1000 |
| 1716414000 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 23700 |
| 1716327600 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 11000 |
| 1715982000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 23000 |
| 1715895600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 700 |
| 1715809200 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.035 | 157250 |
| 1715722800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 250000 |
| 1715636400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 70000 |
| 1715377200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 100000 |
| 1715290800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1715204400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 104700 |
| 1715118000 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 103000 |
| 1715031600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 28000 |
| 1714772400 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 91000 |
| 1714686000 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 43000 |
| 1714599600 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 97777 |
| 1714513200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 57000 |
| 1714426800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 5000 |
| 1714167600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1714081200 | 0.04 | -0.005 | -11.11 | 0.04 | 0.05 | 0.04 | 353200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
