Canada markets closed

Hemostemix Inc. (HEM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08000.0000 (0.00%)
At close: 11:01AM EST
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20240.08000.08000.08000.08000.080020,000
Feb 29, 20240.08000.08000.08000.08000.080019,000
Feb 28, 20240.07000.09500.07000.09500.0950109,300
Feb 27, 20240.06500.07000.06500.07000.070054,000
Feb 26, 20240.07500.07500.06500.06500.065092,000
Feb 23, 20240.07000.07000.06500.07000.070016,500
Feb 22, 20240.07000.07500.06500.07000.070033,700
Feb 21, 20240.08500.08500.08000.08000.080011,500
Feb 20, 20240.08500.08500.07500.07500.075029,000
Feb 16, 20240.08000.08000.08000.08000.080031,000
Feb 15, 20240.10000.10000.08500.08500.085022,000
Feb 14, 20240.09500.10000.09500.09500.095014,500
Feb 13, 20240.10000.10000.10000.10000.100011,000
Feb 12, 20240.10500.11000.10000.10000.10003,500
Feb 09, 20240.10000.10000.09500.10000.100032,500
Feb 08, 20240.10500.10500.10000.10500.10508,000
Feb 07, 20240.10500.10500.10000.10000.100012,500
Feb 06, 20240.09500.10000.09500.10000.100036,000
Feb 05, 20240.09500.09500.09500.09500.09502,000
Feb 02, 20240.09500.10500.08500.09000.090090,000
Feb 01, 20240.08000.09500.08000.09000.0900161,000
Jan 31, 20240.07000.08000.07000.08000.080030,000
Jan 30, 20240.07000.07000.06500.06500.065063,000
Jan 29, 20240.07000.07000.07000.07000.070047,000
Jan 26, 20240.07500.07500.07500.07500.07501,000
Jan 25, 20240.07500.07500.07500.07500.07501,000
Jan 24, 20240.07500.07500.07500.07500.07501,000
Jan 23, 20240.07000.07500.07000.07500.075051,000
Jan 22, 20240.08000.08000.07000.07500.075027,000
Jan 19, 20240.08500.08500.07500.07500.075086,000
Jan 18, 20240.08000.08500.08000.08000.080085,000
Jan 17, 20240.07500.08000.07500.08000.080018,000
Jan 16, 20240.07500.07500.07500.07500.075028,200
Jan 15, 20240.07000.07500.07000.07500.07502,500
Jan 12, 20240.07500.08000.07500.07500.07509,000
Jan 11, 20240.07000.07500.07000.07500.075051,000
Jan 10, 20240.07500.07500.07500.07500.0750-
Jan 09, 20240.07500.07500.07500.07500.0750-
Jan 08, 20240.07000.07500.07000.07500.0750192,000
Jan 05, 20240.07000.07000.07000.07000.070020,000
Jan 04, 20240.07000.07500.07000.07500.075021,500
Jan 03, 20240.07000.07000.07000.07000.070046,000
Jan 02, 20240.07000.07000.07000.07000.070038,100
Dec 29, 20230.06500.07000.06500.07000.0700248,100
Dec 28, 20230.07000.07000.07000.07000.07003,100
Dec 27, 20230.07000.07500.07000.07000.070056,000
Dec 22, 20230.06500.06500.06500.06500.0650101,000
Dec 21, 20230.07000.07000.07000.07000.0700-
Dec 20, 20230.07000.07000.06500.07000.07009,000
Dec 19, 20230.07000.07000.07000.07000.0700-
Dec 18, 20230.07000.07000.07000.07000.070024,000
Dec 15, 20230.07500.07500.07000.07000.07006,000
Dec 14, 20230.07000.07500.07000.07000.070093,000
Dec 13, 20230.07000.07500.07000.07000.070049,000
Dec 12, 20230.07500.07500.07500.07500.0750-
Dec 11, 20230.07500.07500.07500.07500.0750-
Dec 08, 20230.07500.07500.07500.07500.0750-
Dec 07, 20230.08000.08000.07000.07500.0750218,000
Dec 06, 20230.07000.08000.07000.07500.075095,600
Dec 05, 20230.07000.07000.07000.07000.070014,000
Dec 04, 20230.06500.07000.06500.07000.070012,000
Dec 01, 20230.07000.07000.07000.07000.0700-
Nov 30, 20230.07000.07000.07000.07000.07001,000
Nov 29, 20230.07000.07000.07000.07000.07001,000
Nov 28, 20230.07000.07000.07000.07000.070024,000
Nov 27, 20230.08000.08000.08000.08000.0800-
Nov 24, 20230.08000.08000.08000.08000.0800-
Nov 23, 20230.08000.08000.08000.08000.0800-
Nov 22, 20230.08000.08000.07500.08000.08007,000
Nov 21, 20230.07500.07500.07500.07500.07501,000
Nov 20, 20230.07000.07000.07000.07000.070018,500
Nov 17, 20230.07000.07500.07000.07000.070065,000
Nov 16, 20230.07500.07500.06500.07500.075094,000
Nov 15, 20230.07500.07500.07000.07000.070063,000
Nov 14, 20230.07500.07500.07500.07500.07509,300
Nov 13, 20230.07000.07500.07000.07300.073012,000
Nov 10, 20230.07500.07500.07000.07500.07505,100
Nov 09, 20230.07500.08000.06500.07300.0730131,200
Nov 08, 20230.08000.08000.07500.08000.0800206,000
Nov 07, 20230.07500.07500.07500.07500.075022,000
Nov 06, 20230.07500.07500.07000.07500.075062,000
Nov 03, 20230.07000.07500.07000.07500.075054,800
Nov 02, 20230.07000.07000.06500.07000.0700487,500
Nov 01, 20230.08000.08000.07000.07500.0750225,000
Oct 31, 20230.09000.09000.07000.07500.0750170,500
Oct 30, 20230.09000.09500.08500.08500.085028,000
Oct 27, 20230.09500.10000.08500.08500.085095,000
Oct 26, 20230.09500.10000.09500.10000.100078,000
Oct 25, 20230.10500.10500.10000.10000.10006,500
Oct 24, 20230.10000.10000.10000.10000.10005,000
Oct 23, 20230.10000.10000.10000.10000.10007,500
Oct 20, 20230.10000.10500.10000.10000.100028,100
Oct 19, 20230.10500.10500.10000.10000.100024,500
Oct 18, 20230.11000.11000.11000.11000.11001,000
Oct 17, 20230.11000.11000.10500.11000.110015,200
Oct 16, 20230.10500.10500.10000.10500.105047,600
Oct 13, 20230.10500.11000.10500.11000.11005,500
Oct 12, 20230.11000.11000.10500.10500.105045,500
Oct 11, 20230.11000.11000.10500.11000.11008,500
Oct 10, 20230.11000.11500.11000.11500.115017,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...