Hemostemix Inc (QB) (HMTXF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.017 | -17.0511534604 | 0.0997 | 0.1016 | 0.08 | 29917 | 0.08396298 | CS |
| 4 | -0.0673 | -44.8666666667 | 0.15 | 0.1579 | 0.08 | 35349 | 0.10548299 | CS |
| 12 | 0.02885 | 53.5747446611 | 0.05385 | 0.285 | 0.05385 | 59310 | 0.18741767 | CS |
| 26 | 0.0327 | 65.4 | 0.05 | 0.285 | 0.0323 | 45963 | 0.15093008 | CS |
| 52 | 0.0311 | 60.2713178295 | 0.0516 | 0.285 | 0.024 | 34207 | 0.1355907 | CS |
| 156 | -0.0743 | -47.3248407643 | 0.157 | 0.3279 | 0.024 | 25957 | 0.14919309 | CS |
| 260 | 0.0778 | 1587.75510204 | 0.0049 | 0.4372 | 0.0049 | 36122 | 0.09605176 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 0.0827 | -0.0035 | -4.06 | 0.08455 | 0.08455 | 0.0827 | 6000 |
| 1741901340 | 0.0862 | 0.001 | 1.17 | 0.0864999 | 0.0864999 | 0.0862 | 13617 |
| 1741814940 | 0.0852 | -0.00395 | -4.43 | 0.0849 | 0.09 | 0.0826 | 46083 |
| 1741728480 | 0.0891499 | 0.0068499 | 8.32 | 0.0891499 | 0.0891499 | 0.0891499 | 600 |
| 1741641600 | 0.0823 | -0.0193 | -19.00 | 0.0922999 | 0.0942 | 0.08 | 86285 |
| 1741386000 | 0.1016 | 0.0003 | 0.30 | 0.0997 | 0.1016 | 0.0997 | 3000 |
| 1741300140 | 0.1013 | -0.015 | -12.90 | 0.11755 | 0.11755 | 0.1013 | 69870 |
| 1741213440 | 0.1163 | 0.00498 | 4.47 | 0.11426 | 0.1163 | 0.11426 | 11500 |
| 1741126800 | 0.11132 | 2.0E-5 | 0.02 | 0.11 | 0.11132 | 0.11 | 12000 |
| 1741040760 | 0.1113 | 0.0003 | 0.27 | 0.1113 | 0.1113 | 0.1113 | 80067 |
| 1740781260 | 0.111 | 0.001 | 0.91 | 0.1185 | 0.1185 | 0.111 | 21439 |
| 1740694800 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1740608400 | 0.11 | 0.007 | 6.80 | 0.1409999 | 0.1409999 | 0.11 | 10520 |
| 1740522480 | 0.103 | -0.00784 | -7.07 | 0.139 | 0.139 | 0.103 | 86840 |
| 1740435600 | 0.11084 | -0.01416 | -11.33 | 0.118 | 0.118 | 0.11084 | 11010 |
| 1740176400 | 0.125 | -0.0146 | -10.46 | 0.1305 | 0.1305 | 0.125 | 10580 |
| 1740090480 | 0.1396 | 0.03855 | 38.15 | 0.1097 | 0.1575 | 0.1097 | 29440 |
| 1740003960 | 0.10105 | -0.0294 | -22.54 | 0.128 | 0.128 | 0.10105 | 69000 |
| 1739917740 | 0.13045 | -0.00765 | -5.54 | 0.1579 | 0.1579 | 0.13045 | 64175 |
| 1739572020 | 0.1381 | -0.003852 | -2.71 | 0.15 | 0.15 | 0.1381 | 10262 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
