HEM

Hemostemix Historical Data - HEM

Stock Name Stock Symbol Market Stock Type
Hemostemix Inc HEM TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 0.135 08:17:28
Open Price Low Price High Price Close Price Previous Close
0.135
more quote information »

HEM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.150.150.130.1362713302,008-0.015-10.0%
1 Month0.140.170.130.143523589,598-0.005-3.57%
3 Months0.1950.2150.1150.151504775,290-0.06-30.77%
6 Months0.290.3750.1150.220835782,062-0.155-53.45%
1 Year0.1650.420.1150.241829495,332-0.03-18.18%
3 Years0.010.800.0050.0445839813,2590.1251,250.0%
5 Years0.080.800.0050.0485106587,0370.05568.75%

HEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2022 0.135 -0.005 -3.57% 0.14 0.14 0.135 85,000
Dec 07 2022 0.14 0.005 3.7% 0.13 0.14 0.13 307,150
Dec 06 2022 0.135 0.00 0.0% 0.13 0.135 0.13 42,101
Dec 05 2022 0.135 -0.025 -15.63% 0.15 0.15 0.13 773,782
Dec 02 2022 0.16 0.00 0.0% 0.16 0.16 0.16 0
Dec 01 2022 0.16 0.00 0.0% 0.155 0.16 0.15 28,898
Nov 30 2022 0.16 0.01 6.67% 0.16 0.16 0.16 3,200
Nov 29 2022 0.15 -0.01 -6.25% 0.16 0.16 0.15 45,663
Nov 28 2022 0.16 0.00 0.0% 0.16 0.16 0.16 12
Nov 25 2022 0.16 0.00 0.0% 0.16 0.16 0.16 0
Nov 24 2022 0.16 0.00 0.0% 0.16 0.16 0.16 10,100
Nov 23 2022 0.16 0.00 0.0% 0.16 0.16 0.155 84,000
Nov 22 2022 0.16 0.00 0.0% 0.16 0.16 0.16 7,000
Nov 21 2022 0.16 0.005 3.23% 0.16 0.16 0.16 42,129
Nov 18 2022 0.155 -0.005 -3.13% 0.15 0.155 0.15 28,600
Nov 17 2022 0.16 0.00 0.0% 0.16 0.16 0.16 300
Nov 16 2022 0.16 0.02 14.29% 0.15 0.17 0.14 230,000
Nov 15 2022 0.14 0.00 0.0% 0.14 0.14 0.14 6,500
Nov 14 2022 0.14 0.00 0.0% 0.14 0.14 0.14 6,500
Nov 11 2022 0.14 0.00 0.0% 0.14 0.14 0.14 26
Nov 10 2022 0.14 0.00 0.0% 0.14 0.14 0.14 25,500
Nov 09 2022 0.14 0.00 0.0% 0.14 0.14 0.14 71,000
See More Historical Prices »
Your Recent History
TSXV
HEM
Hemostemix
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221209 15:29:56