Hemostemix Inc (PK) (HMTXF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0049 | 7.91599353796 | 0.0619 | 0.076 | 0.06 | 39792 | 0.06387281 | CS |
| 4 | 0.0158 | 30.9803921569 | 0.051 | 0.076 | 0.05 | 32491 | 0.0626887 | CS |
| 12 | 0.0268 | 67 | 0.04 | 0.079 | 0.024 | 19583 | 0.05318586 | CS |
| 26 | 0.0211 | 46.170678337 | 0.0457 | 0.079 | 0.024 | 16311 | 0.04796781 | CS |
| 52 | -0.0132 | -16.5 | 0.08 | 0.086 | 0.024 | 17313 | 0.05506943 | CS |
| 156 | -0.0931 | -58.2238899312 | 0.1599 | 0.3279 | 0.024 | 19533 | 0.14464712 | CS |
| 260 | 0.0529 | 380.575539568 | 0.0139 | 0.4372 | 0.0049 | 34339 | 0.0835007 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1725658080 | 0.0382 | 0 | 0.00 | 0.0382 | 0.0382 | 0.0382 | 0 |
| 1725571680 | 0.0382 | 0 | 0.00 | 0.0382 | 0.0382 | 0.0382 | 0 |
| 1725485280 | 0.0382 | 0 | 0.00 | 0.0382 | 0.0382 | 0.0382 | 0 |
| 1725398880 | 0.0382 | 0 | 0.00 | 0.0382 | 0.0382 | 0.0382 | 0 |
| 1725053280 | 0.0382 | 0 | 0.00 | 0.0382 | 0.0382 | 0.0382 | 0 |
| 1724966880 | 0.0382 | 0 | 0.00 | 0.0382 | 0.0382 | 0.0382 | 0 |
| 1724880480 | 0.0382 | 0 | 0.00 | 0.0382 | 0.0382 | 0.0382 | 0 |
| 1724794080 | 0.0382 | 0 | 0.00 | 0.0382 | 0.0382 | 0.0382 | 0 |
| 1724707680 | 0.0382 | 0 | 0.00 | 0.0382 | 0.0382 | 0.0382 | 0 |
| 1724448480 | 0.0382 | 0.0047 | 14.03 | 0.0382 | 0.0382 | 0.0382 | 9000 |
| 1724362140 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 0 |
| 1724275740 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 0 |
| 1724189340 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 0 |
| 1724102940 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 0 |
| 1723843740 | 0.0335 | 0.0034 | 11.30 | 0.0301 | 0.0335 | 0.0301 | 2000 |
| 1723757220 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1723670820 | 0.0301 | -0.0067 | -18.21 | 0.0301 | 0.0301 | 0.0301 | 2000 |
| 1723584360 | 0.0368 | -0.0032 | -8.00 | 0.0368 | 0.0368 | 0.0368 | 3000 |
| 1723497600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1723238400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1723152000 | 0.04 | -0.0005 | -1.23 | 0.04 | 0.04 | 0.04 | 5000 |
| 1723066200 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
| 1722979800 | 0.0405 | -0.01405 | -25.76 | 0.0405 | 0.0405 | 0.0405 | 1100 |
| 1722893340 | 0.05455 | 0.00933 | 20.63 | 0.079 | 0.079 | 0.05455 | 5942 |
| 1722634020 | 0.04522 | 0 | 0.00 | 0.04522 | 0.04522 | 0.04522 | 0 |
| 1722547620 | 0.04522 | 0 | 0.00 | 0.04522 | 0.04522 | 0.04522 | 100 |
| 1722461340 | 0.04522 | 0.00522 | 13.05 | 0.04522 | 0.04522 | 0.04522 | 16000 |
| 1722374820 | 0.04 | -0.0073 | -15.43 | 0.034357 | 0.04 | 0.03307 | 41300 |
| 1722288300 | 0.0473 | 0 | 0.00 | 0.0473 | 0.0473 | 0.0473 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
