Hemostemix Inc (QB) (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 | -0.048048 | -25.2884210526 | 0.19 | 0.19 | 0.141952 | 45343 | 0.1744311 | CS |
| 4 | -0.018848 | -11.7213930348 | 0.1608 | 0.285 | 0.141952 | 101167 | 0.22524138 | CS |
| 12 | 0.085452 | 151.242477876 | 0.0565 | 0.285 | 0.0438 | 60453 | 0.20582581 | CS |
| 26 | 0.105152 | 285.739130435 | 0.0368 | 0.285 | 0.0301 | 45475 | 0.15804938 | CS |
| 52 | 0.080752 | 131.947712418 | 0.0612 | 0.285 | 0.024 | 32599 | 0.13935542 | CS |
| 156 | 0.042852 | 43.2411705348 | 0.0991 | 0.3279 | 0.024 | 25297 | 0.15163144 | CS |
| 260 | 0.137052 | 2796.97959184 | 0.0049 | 0.4372 | 0.0049 | 36247 | 0.09537158 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 0.141952 | -0.030348 | -17.61 | 0.1688 | 0.1688 | 0.141952 | 19500 |
| 1739398920 | 0.1723 | -0.0141 | -7.56 | 0.176 | 0.176 | 0.1723 | 114415 |
| 1739312400 | 0.1864 | 0 | 0.00 | 0.1864 | 0.1864 | 0.1864 | 0 |
| 1739226000 | 0.1864 | 0.0039 | 2.14 | 0.1859 | 0.1899 | 0.1859 | 17800 |
| 1738967160 | 0.1825 | -0.002558 | -1.38 | 0.19 | 0.19 | 0.1825 | 3815 |
| 1738880400 | 0.185058 | 0 | 0.00 | 0.185058 | 0.185058 | 0.185058 | 0 |
| 1738794000 | 0.185058 | -0.024042 | -11.50 | 0.21 | 0.21 | 0.185058 | 64145 |
| 1738708080 | 0.2091 | 0.01 | 5.02 | 0.19335 | 0.21 | 0.19335 | 93100 |
| 1738621740 | 0.1991 | -0.01225 | -5.80 | 0.2 | 0.2 | 0.1984 | 13735 |
| 1738362000 | 0.21135 | -0.02335 | -9.95 | 0.2265 | 0.2265 | 0.2105 | 1100 |
| 1738276080 | 0.2347 | 0.0205 | 9.57 | 0.2325 | 0.235 | 0.2325 | 26800 |
| 1738189740 | 0.2142 | -0.05 | -18.93 | 0.247 | 0.247 | 0.2142 | 7000 |
| 1738103280 | 0.2642 | -0.0089 | -3.26 | 0.2642 | 0.2642 | 0.2642 | 1000 |
| 1738016820 | 0.2731 | 0.01295 | 4.98 | 0.27 | 0.2731 | 0.258 | 19655 |
| 1737757440 | 0.26015 | 0.01015 | 4.06 | 0.2495 | 0.2849999 | 0.245 | 40673 |
| 1737671220 | 0.25 | 0.0452 | 22.07 | 0.217 | 0.25 | 0.2049 | 895848 |
| 1737584640 | 0.2048 | 0.017 | 9.05 | 0.2 | 0.2048 | 0.195 | 30460 |
| 1737498540 | 0.1878 | -0.0272 | -12.65 | 0.1983 | 0.1983 | 0.1654 | 106040 |
| 1737152880 | 0.215 | 0.0275 | 14.67 | 0.1994 | 0.215 | 0.19395 | 70248 |
| 1737066420 | 0.1875 | 0.0245 | 15.03 | 0.1608 | 0.1978 | 0.1608 | 214006 |
| 1736979720 | 0.163 | 0.023 | 16.43 | 0.1455 | 0.163 | 0.1455 | 28640 |
| 1736893380 | 0.14 | -0.0247 | -15.00 | 0.14 | 0.14 | 0.14 | 5075 |
| 1736806800 | 0.1647 | -0.0023 | -1.38 | 0.1635 | 0.1699 | 0.1633 | 49834 |
| 1736547720 | 0.167 | 0.072 | 75.79 | 0.1499 | 0.1719 | 0.12905 | 140653 |
| 1736375340 | 0.095 | 0.027 | 39.71 | 0.0878 | 0.095 | 0.0878 | 34500 |
| 1736288940 | 0.068 | -0.01196 | -14.96 | 0.068 | 0.068 | 0.068 | 1983 |
| 1736202300 | 0.07996 | 0 | 0.00 | 0.07996 | 0.07996 | 0.07996 | 0 |
| 1735943100 | 0.07996 | 0 | 0.00 | 0.07996 | 0.07996 | 0.07996 | 0 |
| 1735856700 | 0.07996 | 0.0063 | 8.55 | 0.06996 | 0.0801 | 0.06996 | 22124 |
| 1735683960 | 0.07366 | 0.01981 | 36.79 | 0.0646999 | 0.07366 | 0.0646999 | 6000 |
| 1735597740 | 0.05385 | 0.00706 | 15.09 | 0.05385 | 0.05385 | 0.05385 | 4500 |
| 1735338360 | 0.04679 | 0 | 0.00 | 0.04679 | 0.04679 | 0.04679 | 0 |
| 1735251960 | 0.04679 | 0 | 0.00 | 0.04679 | 0.04679 | 0.04679 | 0 |
| 1735079160 | 0.04679 | 0 | 0.00 | 0.04679 | 0.04679 | 0.04679 | 0 |
| 1734992760 | 0.04679 | 0 | 0.00 | 0.04679 | 0.04679 | 0.04679 | 0 |
| 1734733560 | 0.04679 | 0 | 0.00 | 0.04679 | 0.04679 | 0.04679 | 0 |
| 1734647160 | 0.04679 | 0 | 0.00 | 0.04679 | 0.04679 | 0.04679 | 0 |
| 1734560760 | 0.04679 | 0 | 0.00 | 0.04679 | 0.04679 | 0.04679 | 0 |
| 1734474360 | 0.04679 | -0.00011 | -0.23 | 0.04641 | 0.04679 | 0.04641 | 10078 |
| 1734388140 | 0.0469 | 0.0031 | 7.08 | 0.0497999 | 0.05 | 0.0469 | 11930 |
| 1734128700 | 0.0438 | 0 | 0.00 | 0.0438 | 0.0438 | 0.0438 | 0 |
| 1734042300 | 0.0438 | 0 | 0.00 | 0.0438 | 0.0438 | 0.0438 | 0 |
| 1733955900 | 0.0438 | -0.0147 | -25.13 | 0.05 | 0.05 | 0.0438 | 32090 |
| 1733869200 | 0.0585 | 0 | 0.00 | 0.0585 | 0.0585 | 0.0585 | 0 |
| 1733782800 | 0.0585 | -0.0055 | -8.59 | 0.0585 | 0.0585 | 0.0585 | 10000 |
| 1733523600 | 0.064 | 0.0118 | 22.61 | 0.064 | 0.064 | 0.064 | 3000 |
| 1733437500 | 0.0522 | -0.0027 | -4.92 | 0.0522 | 0.0522 | 0.0522 | 340 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
