Hemostemix Inc (PK) (HMTXF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00096 | -1.71858216971 | 0.05586 | 0.056 | 0.0549 | 24762 | 0.0549 | CS |
| 4 | -0.0171 | -23.75 | 0.072 | 0.0725 | 0.0549 | 8253 | 0.06079281 | CS |
| 12 | -0.0007 | -1.25899280576 | 0.0556 | 0.078 | 0.0323 | 31248 | 0.05494305 | CS |
| 26 | 0.0114 | 26.2068965517 | 0.0435 | 0.079 | 0.024 | 21212 | 0.05163914 | CS |
| 52 | 0.0085 | 18.3189655172 | 0.0464 | 0.079 | 0.024 | 18369 | 0.05026561 | CS |
| 156 | -0.087 | -61.310782241 | 0.1419 | 0.3279 | 0.024 | 20918 | 0.13643471 | CS |
| 260 | 0.0449 | 449 | 0.01 | 0.4372 | 0.0049 | 34598 | 0.0823163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733350980 | 0.0549 | 0 | 0.00 | 0.0549 | 0.0549 | 0.0549 | 0 |
| 1733264580 | 0.0549 | 0 | 0.00 | 0.0549 | 0.0549 | 0.0549 | 0 |
| 1733178180 | 0.0549 | -0.0011 | -1.96 | 0.05586 | 0.056 | 0.0549 | 24762 |
| 1732919160 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1732746360 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1732659960 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1732573560 | 0.056 | -0.0005 | -0.88 | 0.056 | 0.056 | 0.056 | 10070 |
| 1732314000 | 0.0565 | 0.0016 | 2.91 | 0.0565 | 0.0565 | 0.0565 | 450 |
| 1732227600 | 0.0549 | 0 | 0.00 | 0.0549 | 0.0549 | 0.0549 | 0 |
| 1732141200 | 0.0549 | 0 | 0.00 | 0.0549 | 0.0549 | 0.0549 | 0 |
| 1732054800 | 0.0549 | -0.0176 | -24.28 | 0.0549 | 0.0549 | 0.0549 | 3000 |
| 1731968760 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 0 |
| 1731709560 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 0 |
| 1731623160 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 0 |
| 1731536760 | 0.0725 | 0.0032 | 4.62 | 0.06165 | 0.0725 | 0.06165 | 7000 |
| 1731450000 | 0.0693 | 0 | 0.00 | 0.0693 | 0.0693 | 0.0693 | 0 |
| 1731363600 | 0.0693 | 0 | 0.00 | 0.0693 | 0.0693 | 0.0693 | 0 |
| 1731104400 | 0.0693 | -0.0027 | -3.75 | 0.0671 | 0.0693 | 0.0671 | 3001 |
| 1731018540 | 0.072 | 0.00295 | 4.27 | 0.072 | 0.072 | 0.072 | 9486 |
| 1730931960 | 0.06905 | 0 | 0.00 | 0.06905 | 0.06905 | 0.06905 | 0 |
| 1730845560 | 0.06905 | 0 | 0.00 | 0.06905 | 0.06905 | 0.06905 | 0 |
| 1730759160 | 0.06905 | -0.00315 | -4.36 | 0.06905 | 0.06905 | 0.06905 | 14000 |
| 1730496480 | 0.0722 | 0 | 0.00 | 0.0722 | 0.0722 | 0.0722 | 0 |
| 1730410080 | 0.0722 | 0 | 0.00 | 0.0722 | 0.0722 | 0.0722 | 0 |
| 1730323680 | 0.0722 | 0 | 0.00 | 0.0722 | 0.0722 | 0.0722 | 0 |
| 1730237280 | 0.0722 | 0 | 0.00 | 0.0722 | 0.0722 | 0.0722 | 0 |
| 1730150880 | 0.0722 | 0.0019 | 2.70 | 0.0323 | 0.0722 | 0.0323 | 18058 |
| 1729891500 | 0.0703 | 0 | 0.00 | 0.0703 | 0.0703 | 0.0703 | 0 |
| 1729805100 | 0.0703 | 0 | 0.00 | 0.0703 | 0.0703 | 0.0703 | 0 |
| 1729718700 | 0.0703 | 0 | 0.00 | 0.0703 | 0.0703 | 0.0703 | 0 |
| 1729632300 | 0.0703 | 0.002 | 2.93 | 0.078 | 0.078 | 0.0703 | 4000 |
| 1729545600 | 0.0683 | 0 | 0.00 | 0.0683 | 0.0683 | 0.0683 | 0 |
| 1729286400 | 0.0683 | 0.0252 | 58.47 | 0.0683 | 0.0683 | 0.0683 | 1000 |
| 1729200000 | 0.0431 | 0.0001001 | 0.23 | 0.0431 | 0.0431 | 0.0431 | 7700 |
| 1729113960 | 0.0429999 | -0.002 | -4.44 | 0.045 | 0.045 | 0.0429999 | 142300 |
| 1729027680 | 0.045 | 0.0008 | 1.81 | 0.0446999 | 0.045 | 0.0446 | 66166 |
| 1728941100 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1728681900 | 0.0442 | -0.0037 | -7.72 | 0.05335 | 0.057 | 0.0442 | 118640 |
| 1728595560 | 0.0479 | -0.0036 | -6.99 | 0.047 | 0.0479 | 0.047 | 31000 |
| 1728508800 | 0.0515 | 0.00205 | 4.15 | 0.0515 | 0.0515 | 0.0515 | 10000 |
| 1728422580 | 0.04945 | 0.00235 | 4.99 | 0.04945 | 0.04945 | 0.04945 | 50000 |
| 1728336420 | 0.0471 | 0 | 0.00 | 0.0471 | 0.0471 | 0.0471 | 0 |
| 1728077220 | 0.0471 | -0.01445 | -23.48 | 0.06 | 0.06 | 0.0471 | 60700 |
| 1727990760 | 0.06155 | -0.00995 | -13.92 | 0.065 | 0.0707 | 0.06 | 55770 |
| 1727904180 | 0.0714999 | 0 | 0.00 | 0.0714999 | 0.0714999 | 0.0714999 | 0 |
| 1727817780 | 0.0714999 | 0 | 0.00 | 0.0714999 | 0.0714999 | 0.0714999 | 0 |
| 1727731380 | 0.0714999 | -0.0014 | -1.92 | 0.0703 | 0.0714999 | 0.0703 | 1000 |
| 1727472600 | 0.0729 | 0 | 0.00 | 0.0729 | 0.0729 | 0.0729 | 0 |
| 1727386200 | 0.0729 | 0.0061 | 9.13 | 0.06725 | 0.0729 | 0.06725 | 45175 |
| 1727299200 | 0.0668 | 0.0068 | 11.33 | 0.0690299 | 0.0690299 | 0.0668 | 20000 |
| 1727213340 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1727126940 | 0.06 | -0.01195 | -16.61 | 0.076 | 0.076 | 0.06 | 85866 |
| 1726867200 | 0.07195 | 0.00855 | 13.49 | 0.066 | 0.07195 | 0.066 | 43000 |
| 1726781220 | 0.0634 | 0.0015 | 2.42 | 0.063 | 0.0634 | 0.06 | 30000 |
| 1726694460 | 0.0619 | -0.0041 | -6.21 | 0.0619 | 0.0619 | 0.0619 | 300 |
| 1726608240 | 0.066 | 0.0028 | 4.43 | 0.066 | 0.066 | 0.064 | 58000 |
| 1726521720 | 0.0632 | 0.0032 | 5.33 | 0.05 | 0.0632 | 0.05 | 20250 |
| 1726262940 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1726176540 | 0.06 | 0 | 0.00 | 0.0558 | 0.06 | 0.0558 | 21000 |
| 1726090140 | 0.06 | 0.0090001 | 17.65 | 0.0556 | 0.06 | 0.0556 | 7000 |
| 1726003560 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1725917160 | 0.0509999 | 0.0127999 | 33.51 | 0.0509999 | 0.0509999 | 0.0509999 | 27000 |
| 1725633000 | 0.0382 | 0 | 0.00 | 0.0382 | 0.0382 | 0.0382 | 0 |
| 1725546600 | 0.0382 | 0 | 0.00 | 0.0382 | 0.0382 | 0.0382 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
