Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Hemostemix Inc | HEM | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.04 | 0.04 | 0.045 | 0.045 | 0.04 |
HEM Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.05 | 0.05 | 0.04 | 0.0430451 | 113,431 | -0.005 | -10.00% |
1 Month | 0.06 | 0.06 | 0.04 | 0.0452478 | 58,450 | -0.015 | -25.00% |
3 Months | 0.095 | 0.11 | 0.04 | 0.0640695 | 42,519 | -0.05 | -52.63% |
6 Months | 0.095 | 0.11 | 0.04 | 0.0709298 | 54,696 | -0.05 | -52.63% |
1 Year | 0.165 | 0.175 | 0.04 | 0.0945662 | 43,829 | -0.12 | -72.73% |
3 Years | 0.335 | 0.42 | 0.04 | 0.2043554 | 69,675 | -0.29 | -86.57% |
5 Years | 0.07 | 0.80 | 0.005 | 0.0452121 | 560,998 | -0.025 | -35.71% |
HEM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.05 | 0.04 | 353,200 |
Apr 24 2024 | 0.045 | -0.005 | -10.00% | 0.04 | 0.045 | 0.04 | 82,500 |
Apr 23 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 455 |
Apr 22 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 20,000 |
Apr 19 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 111,000 |
Apr 18 2024 | 0.05 | -0.005 | -9.09% | 0.05 | 0.05 | 0.05 | 16,000 |
Apr 17 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 4,200 |
Apr 16 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 40,000 |
Apr 15 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
Apr 12 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
Apr 11 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 5,000 |
Apr 10 2024 | 0.055 | -0.005 | -8.33% | 0.055 | 0.055 | 0.055 | 65,020 |
Apr 09 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 2,020 |
Apr 08 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
Apr 05 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.06 | 0.06 | 2,000 |
Apr 04 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
Apr 03 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
Apr 02 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
Apr 01 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
Mar 28 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.055 | 64,750 |
Mar 27 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 25,000 |
Mar 26 2024 | 0.065 | 0.005 | 8.33% | 0.065 | 0.065 | 0.065 | 32,000 |