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 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730760000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 25000 |
| 1730497200 | 0.1 | 0.01 | 11.11 | 0.1 | 0.1 | 0.1 | 65000 |
| 1730410800 | 0.09 | -0.01 | -10.00 | 0.085 | 0.1 | 0.085 | 20500 |
| 1730324400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 31515 |
| 1730238000 | 0.1 | 0.01 | 11.11 | 0.095 | 0.1 | 0.085 | 96000 |
| 1730151600 | 0.09 | -0.015 | -14.29 | 0.09 | 0.09 | 0.09 | 93450 |
| 1729892400 | 0.105 | 0.005 | 5.00 | 0.09 | 0.105 | 0.09 | 15850 |
| 1729806000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 156100 |
| 1729719600 | 0.1 | 0 | 0.00 | 0.085 | 0.1 | 0.085 | 14000 |
| 1729633200 | 0.1 | 0 | 0.00 | 0.095 | 0.1 | 0.085 | 61000 |
| 1729546800 | 0.1 | 0.01 | 11.11 | 0.09 | 0.1 | 0.09 | 94000 |
| 1729287600 | 0.09 | 0.01 | 12.50 | 0.08 | 0.09 | 0.08 | 52000 |
| 1729201200 | 0.08 | 0.015 | 23.08 | 0.065 | 0.08 | 0.065 | 202500 |
| 1729114800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 67000 |
| 1729028400 | 0.065 | 0.005 | 8.33 | 0.07 | 0.07 | 0.065 | 150220 |
| 1728682800 | 0.06 | 0 | 0.00 | 0.065 | 0.075 | 0.06 | 602000 |
| 1728596400 | 0.06 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 480000 |
| 1728510000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1480 |
| 1728423600 | 0.06 | -0.01 | -14.29 | 0.07 | 0.07 | 0.06 | 523322 |
| 1728337200 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.06 | 1741234 |
| 1728078000 | 0.065 | -0.015 | -18.75 | 0.075 | 0.085 | 0.065 | 1901150 |
| 1727991600 | 0.08 | -0.025 | -23.81 | 0.095 | 0.095 | 0.08 | 379999 |
| 1727905200 | 0.105 | 0.015 | 16.67 | 0.09 | 0.105 | 0.09 | 282130 |
| 1727818800 | 0.09 | -0.005 | -5.26 | 0.09 | 0.09 | 0.09 | 20000 |
| 1727732400 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.095 | 5000 |
| 1727473200 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.1 | 18000 |
| 1727386800 | 0.095 | 0 | 0.00 | 0.095 | 0.1 | 0.095 | 68100 |
| 1727300400 | 0.095 | 0 | 0.00 | 0.085 | 0.095 | 0.085 | 192000 |
| 1727214000 | 0.095 | 0 | 0.00 | 0.09 | 0.095 | 0.09 | 10000 |
| 1727127600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.09 | 29500 |
| 1726868400 | 0.095 | 0.01 | 11.76 | 0.09 | 0.095 | 0.085 | 113000 |
| 1726782000 | 0.085 | 0 | 0.00 | 0.09 | 0.09 | 0.085 | 40200 |
| 1726695600 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.08 | 13500 |
| 1726609200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.08 | 227700 |
| 1726522800 | 0.09 | 0.005 | 5.88 | 0.085 | 0.09 | 0.085 | 70000 |
| 1726263600 | 0.085 | 0.01 | 13.33 | 0.08 | 0.085 | 0.08 | 92000 |
| 1726177200 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 311533 |
| 1726090800 | 0.08 | 0.01 | 14.29 | 0.075 | 0.08 | 0.075 | 79500 |
| 1726004400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 7100 |
| 1725918000 | 0.07 | -0.005 | -6.67 | 0.07 | 0.075 | 0.07 | 99500 |
| 1725658800 | 0.075 | 0.01 | 15.38 | 0.065 | 0.09 | 0.065 | 439759 |
| 1725572400 | 0.065 | 0.01 | 18.18 | 0.06 | 0.07 | 0.06 | 476500 |
| 1725486000 | 0.055 | -0.015 | -21.43 | 0.05 | 0.055 | 0.05 | 15000 |
| 1725399600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 1500 |
| 1725054000 | 0.07 | 0.01 | 16.67 | 0.06 | 0.07 | 0.06 | 60734 |
| 1724967600 | 0.06 | 0.01 | 20.00 | 0.055 | 0.06 | 0.055 | 143300 |
| 1724881200 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 30000 |
| 1724794800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1724708400 | 0.055 | -0.01 | -15.38 | 0.055 | 0.055 | 0.055 | 138001 |
| 1724449200 | 0.065 | 0.015 | 30.00 | 0.05 | 0.065 | 0.05 | 503000 |
| 1724362800 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.04 | 63000 |
| 1724276400 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 23000 |
| 1724190000 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 5244 |
| 1724103600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1723844400 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 2000 |
| 1723758000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1723671600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 27000 |
| 1723585200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 10000 |
| 1723498800 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 23900 |
| 1723239600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 3000 |
| 1723153200 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.045 | 30600 |
| 1723066800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 1000 |
| 1722980400 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.045 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
