STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Chevron, Exxon under pressure as falling natural gas prices hit earnings

Hemostemix Inc. (HMTXF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0371

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Apr 24, 2024	0.0372	0.0372	0.0371	0.0371	0.0371	58,000
Apr 23, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Apr 22, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Apr 19, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Apr 18, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Apr 17, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Apr 16, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Apr 15, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Apr 12, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Apr 11, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	2,000
Apr 10, 2024	0.0451	0.0451	0.0451	0.0451	0.0451	-
Apr 09, 2024	0.0451	0.0451	0.0451	0.0451	0.0451	-
Apr 08, 2024	0.0451	0.0451	0.0451	0.0451	0.0451	-
Apr 05, 2024	0.0451	0.0451	0.0451	0.0451	0.0451	-
Apr 04, 2024	0.0451	0.0451	0.0451	0.0451	0.0451	250
Apr 03, 2024	0.0444	0.0444	0.0444	0.0444	0.0444	-
Apr 02, 2024	0.0444	0.0444	0.0444	0.0444	0.0444	-
Apr 01, 2024	0.0457	0.0457	0.0444	0.0444	0.0444	19,000
Mar 28, 2024	0.0436	0.0436	0.0436	0.0436	0.0436	-
Mar 27, 2024	0.0436	0.0436	0.0436	0.0436	0.0436	-
Mar 26, 2024	0.0436	0.0436	0.0436	0.0436	0.0436	-
Mar 25, 2024	0.0436	0.0436	0.0436	0.0436	0.0436	-
Mar 22, 2024	0.0492	0.0492	0.0436	0.0436	0.0436	25,000
Mar 21, 2024	0.0493	0.0493	0.0493	0.0493	0.0493	3,500
Mar 20, 2024	0.0516	0.0516	0.0500	0.0500	0.0500	24,740
Mar 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 18, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 14, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 13, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 12, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	30,000
Mar 08, 2024	0.0551	0.0551	0.0551	0.0551	0.0551	1,000
Mar 07, 2024	0.0552	0.0552	0.0552	0.0552	0.0552	-
Mar 06, 2024	0.0552	0.0552	0.0552	0.0552	0.0552	-
Mar 05, 2024	0.0552	0.0552	0.0552	0.0552	0.0552	-
Mar 04, 2024	0.0552	0.0552	0.0552	0.0552	0.0552	-
Mar 01, 2024	0.0552	0.0552	0.0552	0.0552	0.0552	-
Feb 29, 2024	0.0552	0.0552	0.0552	0.0552	0.0552	10,000
Feb 28, 2024	0.0516	0.0516	0.0516	0.0516	0.0516	-
Feb 27, 2024	0.0516	0.0516	0.0516	0.0516	0.0516	8,260
Feb 26, 2024	0.0523	0.0532	0.0523	0.0532	0.0532	12,845
Feb 23, 2024	0.0619	0.0619	0.0619	0.0619	0.0619	-
Feb 22, 2024	0.0619	0.0619	0.0619	0.0619	0.0619	-
Feb 21, 2024	0.0619	0.0619	0.0619	0.0619	0.0619	-
Feb 20, 2024	0.0619	0.0619	0.0619	0.0619	0.0619	-
Feb 16, 2024	0.0619	0.0619	0.0619	0.0619	0.0619	700
Feb 15, 2024	0.0612	0.0612	0.0612	0.0612	0.0612	800
Feb 14, 2024	0.0749	0.0749	0.0749	0.0749	0.0749	-
Feb 13, 2024	0.0749	0.0749	0.0749	0.0749	0.0749	-
Feb 12, 2024	0.0749	0.0749	0.0749	0.0749	0.0749	-
Feb 09, 2024	0.0749	0.0749	0.0749	0.0749	0.0749	-
Feb 08, 2024	0.0749	0.0749	0.0749	0.0749	0.0749	500
Feb 07, 2024	0.0727	0.0727	0.0727	0.0727	0.0727	904
Feb 06, 2024	0.0758	0.0758	0.0758	0.0758	0.0758	10,000
Feb 05, 2024	0.0680	0.0680	0.0680	0.0680	0.0680	-
Feb 02, 2024	0.0651	0.0680	0.0651	0.0680	0.0680	9,000
Feb 01, 2024	0.0660	0.0660	0.0660	0.0660	0.0660	9,045
Jan 31, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	-
Jan 30, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	-
Jan 29, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	-
Jan 26, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	2,000
Jan 25, 2024	0.0574	0.0574	0.0574	0.0574	0.0574	-
Jan 24, 2024	0.0574	0.0574	0.0574	0.0574	0.0574	333
Jan 23, 2024	0.0575	0.0575	0.0575	0.0575	0.0575	-
Jan 22, 2024	0.0575	0.0575	0.0575	0.0575	0.0575	8,250
Jan 19, 2024	0.0594	0.0594	0.0557	0.0557	0.0557	11,000
Jan 18, 2024	0.0496	0.0496	0.0496	0.0496	0.0496	-
Jan 17, 2024	0.0496	0.0496	0.0496	0.0496	0.0496	-
Jan 16, 2024	0.0496	0.0496	0.0496	0.0496	0.0496	-
Jan 12, 2024	0.0496	0.0496	0.0496	0.0496	0.0496	-
Jan 11, 2024	0.0496	0.0496	0.0496	0.0496	0.0496	-
Jan 10, 2024	0.0496	0.0496	0.0496	0.0496	0.0496	-
Jan 09, 2024	0.0496	0.0496	0.0496	0.0496	0.0496	-
Jan 08, 2024	0.0496	0.0496	0.0496	0.0496	0.0496	-
Jan 05, 2024	0.0496	0.0496	0.0496	0.0496	0.0496	-
Jan 04, 2024	0.0496	0.0496	0.0496	0.0496	0.0496	-
Jan 03, 2024	0.0496	0.0496	0.0496	0.0496	0.0496	-
Jan 02, 2024	0.0496	0.0496	0.0496	0.0496	0.0496	-
Dec 29, 2023	0.0496	0.0496	0.0496	0.0496	0.0496	-
Dec 28, 2023	0.0496	0.0496	0.0496	0.0496	0.0496	-
Dec 27, 2023	0.0496	0.0496	0.0496	0.0496	0.0496	-
Dec 26, 2023	0.0496	0.0496	0.0496	0.0496	0.0496	-
Dec 22, 2023	0.0496	0.0496	0.0496	0.0496	0.0496	325
Dec 21, 2023	0.0530	0.0530	0.0530	0.0530	0.0530	-
Dec 20, 2023	0.0530	0.0530	0.0530	0.0530	0.0530	-
Dec 19, 2023	0.0530	0.0530	0.0530	0.0530	0.0530	-
Dec 18, 2023	0.0530	0.0530	0.0530	0.0530	0.0530	-
Dec 15, 2023	0.0530	0.0530	0.0530	0.0530	0.0530	-
Dec 14, 2023	0.0530	0.0530	0.0530	0.0530	0.0530	-
Dec 13, 2023	0.0530	0.0530	0.0530	0.0530	0.0530	125
Dec 12, 2023	0.0598	0.0598	0.0598	0.0598	0.0598	-
Dec 11, 2023	0.0598	0.0598	0.0598	0.0598	0.0598	-
Dec 08, 2023	0.0598	0.0598	0.0598	0.0598	0.0598	-
Dec 07, 2023	0.0598	0.0598	0.0598	0.0598	0.0598	1,500
Dec 06, 2023	0.0479	0.0603	0.0462	0.0510	0.0510	88,565
Dec 05, 2023	0.0464	0.0464	0.0464	0.0464	0.0464	500
Dec 04, 2023	0.0462	0.0462	0.0462	0.0462	0.0462	-
Dec 01, 2023	0.0462	0.0462	0.0462	0.0462	0.0462	1,750
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7320-0.0004(-0.05%)

CRUDE OIL83.64+0.07(+0.08%)

Bitcoin CAD87,262.23-931.62(-1.06%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Hemostemix Inc. (HMTXF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7320
-0.0004(-0.05%)

CRUDE OIL
83.64
+0.07(+0.08%)

Bitcoin CAD
87,262.23
-931.62(-1.06%)