Hemostemix Inc (PK) (HMTXF)
USOTC
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 | 0.0148 | 45.5384615385 | 0.0325 | 0.05 | 0.024 | 10941 | 0.03739493 | CS |
| 4 | 0.0083 | 21.2820512821 | 0.039 | 0.05 | 0.024 | 10599 | 0.03546897 | CS |
| 12 | 0.0134 | 39.5280235988 | 0.0339 | 0.05 | 0.024 | 12651 | 0.03724614 | CS |
| 26 | -0.006167 | -11.5342173677 | 0.053467 | 0.0758 | 0.024 | 12044 | 0.04266533 | CS |
| 52 | -0.0427 | -47.4444444444 | 0.09 | 0.1362 | 0.024 | 24397 | 0.07931413 | CS |
| 156 | -0.1346 | -73.9967014843 | 0.1819 | 0.3279 | 0.024 | 18886 | 0.15035081 | CS |
| 260 | 0.0273 | 136.5 | 0.02 | 0.4372 | 0.0049 | 35452 | 0.08390988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.0473 | 0.0072001 | 17.96 | 0.05 | 0.05 | 0.0473 | 47500 |
| 1721942880 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1721856480 | 0.0400999 | 0.0048999 | 13.92 | 0.0352 | 0.0400999 | 0.0352 | 6000 |
| 1721770140 | 0.0352 | -0.01075 | -23.39 | 0.0352 | 0.0352 | 0.0352 | 2000 |
| 1721683740 | 0.04595 | 0.01695 | 58.45 | 0.024 | 0.04595 | 0.024 | 17015 |
| 1721424180 | 0.029 | -0.004 | -12.12 | 0.0325 | 0.0325 | 0.029 | 18750 |
| 1721337960 | 0.033 | -0.007 | -17.50 | 0.0285 | 0.033 | 0.0285 | 38025 |
| 1721251200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1721164800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1721078400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720819200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720732800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720646400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720560000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720473600 | 0.04 | 0.007 | 21.21 | 0.04 | 0.04 | 0.04 | 2000 |
| 1720214940 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1720042140 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1719955740 | 0.033 | -0.006 | -15.38 | 0.033 | 0.033 | 0.033 | 500 |
| 1719868980 | 0.039 | 0.0099 | 34.02 | 0.039 | 0.039 | 0.039 | 500 |
| 1719610080 | 0.0291 | 0 | 0.00 | 0.0291 | 0.0291 | 0.0291 | 0 |
| 1719523680 | 0.0291 | 0 | 0.00 | 0.0291 | 0.0291 | 0.0291 | 0 |
| 1719437280 | 0.0291 | 0 | 0.00 | 0.0291 | 0.0291 | 0.0291 | 0 |
| 1719350880 | 0.0291 | -0.0099 | -25.38 | 0.0308 | 0.0308 | 0.0291 | 2000 |
| 1719264420 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1719005220 | 0.039 | -0.003 | -7.14 | 0.04 | 0.04 | 0.039 | 33900 |
| 1718918640 | 0.042 | 0.002 | 5.00 | 0.04 | 0.042 | 0.04 | 5500 |
| 1718746140 | 0.04 | -0.006 | -13.04 | 0.04 | 0.04 | 0.04 | 15000 |
| 1718659680 | 0.046 | 0.0030001 | 6.98 | 0.046 | 0.046 | 0.046 | 1000 |
| 1718400300 | 0.0429999 | 0.0119999 | 38.71 | 0.0429999 | 0.0429999 | 0.0429999 | 1000 |
| 1718314200 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1718227800 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1718141400 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1718055000 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1717795800 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1717709400 | 0.031 | -0.0125 | -28.74 | 0.031 | 0.031 | 0.031 | 125 |
| 1717622760 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1717536360 | 0.0434999 | 0.0001 | 0.23 | 0.0434999 | 0.0434999 | 0.0434999 | 740 |
| 1717450140 | 0.0434 | 0.0084 | 24.00 | 0.034 | 0.0434 | 0.034 | 70200 |
| 1717190940 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 350 |
| 1717104540 | 0.03 | -0.0038 | -11.24 | 0.03 | 0.03 | 0.03 | 50000 |
| 1717018140 | 0.0337999 | 0 | 0.00 | 0.0337999 | 0.0337999 | 0.0337999 | 0 |
| 1716931740 | 0.0337999 | 0 | 0.00 | 0.0337999 | 0.0337999 | 0.0337999 | 0 |
| 1716586140 | 0.0337999 | 0 | 0.00 | 0.0337999 | 0.0337999 | 0.0337999 | 0 |
| 1716499740 | 0.0337999 | 0.0037999 | 12.67 | 0.0337999 | 0.0337999 | 0.0337999 | 1509 |
| 1716412800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716326400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716240000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715980800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715894400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715808000 | 0.03 | -0.0039 | -11.50 | 0.03 | 0.03 | 0.03 | 300 |
| 1715722140 | 0.0339 | -0.0032 | -8.63 | 0.0339 | 0.0339 | 0.0339 | 11900 |
| 1715635800 | 0.0371 | 0 | 0.00 | 0.0371 | 0.0371 | 0.0371 | 0 |
| 1715376600 | 0.0371 | 0 | 0.00 | 0.0371 | 0.0371 | 0.0371 | 0 |
| 1715290200 | 0.0371 | 0 | 0.00 | 0.0371 | 0.0371 | 0.0371 | 0 |
| 1715203800 | 0.0371 | 0 | 0.00 | 0.0371 | 0.0371 | 0.0371 | 0 |
| 1715117400 | 0.0371 | 0 | 0.00 | 0.0371 | 0.0371 | 0.0371 | 0 |
| 1715031000 | 0.0371 | 0 | 0.00 | 0.0371 | 0.0371 | 0.0371 | 0 |
| 1714771800 | 0.0371 | 0 | 0.00 | 0.0371 | 0.0371 | 0.0371 | 0 |
| 1714685400 | 0.0371 | 0 | 0.00 | 0.0371 | 0.0371 | 0.0371 | 0 |
| 1714599000 | 0.0371 | 0 | 0.00 | 0.0371 | 0.0371 | 0.0371 | 0 |
| 1714512600 | 0.0371 | 0 | 0.00 | 0.0371 | 0.0371 | 0.0371 | 0 |
| 1714397400 | 0.0371 | 0 | 0.00 | 0.0371 | 0.0371 | 0.0371 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
