HEM.V - Hemostemix Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.05000.05000.04500.04500.045047,000
Jun 13, 20190.04500.04500.04500.04500.0450116,000
Jun 12, 20190.04500.04500.04500.04500.045027,000
Jun 11, 20190.04500.04500.04500.04500.045025,000
Jun 10, 20190.04000.04500.04000.04500.045064,000
Jun 07, 20190.03500.03500.03500.03500.035010,000
Jun 06, 20190.04500.04500.04500.04500.045050,000
Jun 05, 20190.04500.04500.04500.04500.045065,000
Jun 04, 20190.03500.03500.03500.03500.0350-
Jun 03, 20190.04000.04000.03500.03500.0350118,500
May 31, 20190.04500.04500.04500.04500.045092,500
May 30, 20190.04500.04500.04500.04500.0450-
May 29, 20190.04500.04500.04500.04500.04501,000
May 28, 20190.04500.04500.04500.04500.04504,000
May 27, 20190.04500.04500.04500.04500.045077,400
May 24, 20190.05000.05000.05000.05000.05005,500
May 23, 20190.05500.05500.05500.05500.0550-
May 22, 20190.05500.05500.05500.05500.05508,600
May 21, 20190.06000.06000.05000.05000.050059,000
May 17, 20190.05000.05500.05000.05500.055019,000
May 16, 20190.05000.05000.05000.05000.0500-
May 15, 20190.05500.05500.05000.05000.050065,400
May 14, 20190.06000.06000.05000.05000.050022,400
May 13, 20190.05000.05000.05000.05000.0500125,000
May 10, 20190.05000.05000.05000.05000.050077,000
May 09, 20190.05000.05000.05000.05000.050051,000
May 08, 20190.05000.05000.04500.04500.045049,000
May 07, 20190.05500.05500.04500.04500.0450320,500
May 06, 20190.05000.05000.05000.05000.05003,000
May 03, 20190.05000.05000.05000.05000.050052,000
May 02, 20190.05500.05500.05500.05500.055010,000
May 01, 20190.05000.07000.04000.05500.0550669,600
Apr 30, 20190.06500.06500.06000.06000.0600276,900
Apr 29, 20190.07000.07000.06500.06500.065072,000
Apr 26, 20190.07000.07000.06500.06500.065050,500
Apr 25, 20190.07000.07500.06500.07500.075082,000
Apr 24, 20190.06500.06500.06500.06500.0650-
Apr 23, 20190.06500.06500.06500.06500.0650-
Apr 22, 20190.06500.06500.06500.06500.065015,000
Apr 18, 20190.06500.06500.06500.06500.0650-
Apr 17, 20190.07000.07000.06500.06500.065071,000
Apr 16, 20190.06500.06500.06500.06500.06505,800
Apr 15, 20190.07000.07000.07000.07000.070014,500
Apr 12, 20190.07500.07500.07500.07500.0750-
Apr 11, 20190.07500.07500.07500.07500.0750-
Apr 10, 20190.07000.07500.07000.07500.0750372,500
Apr 09, 20190.07500.07500.07500.07500.07501,000
Apr 08, 20190.07000.07500.06000.07500.075078,000
Apr 05, 20190.07000.07000.07000.07000.070057,000
Apr 04, 20190.07500.07500.07500.07500.0750-
Apr 03, 20190.07500.07500.07500.07500.0750-
Apr 02, 20190.07500.07500.07500.07500.0750-
Apr 01, 20190.07500.07500.07500.07500.075017,500
Mar 29, 20190.07500.08000.07000.07000.070049,800
Mar 28, 20190.07000.08000.07000.08000.0800145,300
Mar 27, 20190.07000.07000.07000.07000.07005,000
Mar 26, 20190.08000.08000.08000.08000.0800-
Mar 25, 20190.08000.08000.08000.08000.080034,000
Mar 22, 20190.07500.07500.07500.07500.0750-
Mar 21, 20190.07500.07500.07500.07500.0750-
Mar 20, 20190.08000.08000.07500.07500.075047,300
Mar 19, 20190.07500.07500.07500.07500.075020,000
Mar 18, 20190.07500.07500.07500.07500.0750-
Mar 15, 20190.08000.08000.07500.07500.075028,500
Mar 14, 20190.08000.08000.08000.08000.0800-
Mar 13, 20190.08000.08000.08000.08000.0800-
Mar 12, 20190.08000.08000.08000.08000.0800-
Mar 11, 20190.08000.08000.08000.08000.080038,800
Mar 08, 20190.08000.08000.08000.08000.080010,000
Mar 07, 20190.07500.08000.07500.08000.0800205,600
Mar 06, 20190.07000.07500.07000.07500.075037,000
Mar 05, 20190.07500.07500.07500.07500.0750-
Mar 04, 20190.07500.07500.07500.07500.075068,000
Mar 01, 20190.07000.07000.07000.07000.0700-
Feb 28, 20190.07000.07500.07000.07000.0700175,000
Feb 27, 20190.07500.07500.07000.07000.07007,000
Feb 26, 20190.07000.07000.07000.07000.0700-
Feb 25, 20190.07000.07000.07000.07000.070040,000
Feb 22, 20190.07500.07500.07500.07500.0750-
Feb 21, 20190.07500.07500.07500.07500.0750365,000
Feb 20, 20190.07500.07500.07500.07500.0750-
Feb 19, 20190.07500.07500.07500.07500.075016,200
Feb 15, 20190.07000.07000.07000.07000.070015,000
Feb 14, 20190.07500.07500.07500.07500.0750-
Feb 13, 20190.07500.07500.07500.07500.07508,000
Feb 12, 20190.07500.07500.07000.07500.0750525,000
Feb 11, 20190.08000.08000.08000.08000.08009,000
Feb 08, 20190.07500.07500.07500.07500.075052,000
Feb 07, 20190.08000.09000.08000.08000.0800160,000
Feb 06, 20190.07500.07500.07500.07500.0750381,300
Feb 05, 20190.08000.08500.07500.08500.085084,900
Feb 04, 20190.09000.09000.08000.09000.0900154,500
Feb 01, 20190.08000.08000.08000.08000.080050,000
Jan 31, 20190.08500.08500.08000.08000.080056,900
Jan 30, 20190.09000.09000.08000.08000.080023,000
Jan 29, 20190.09000.09000.09000.09000.09006,000
Jan 28, 20190.08500.08500.08500.08500.0850500
Jan 25, 20190.08500.08500.08500.08500.085070,000
Jan 24, 20190.09000.09000.09000.09000.0900160,600
Jan 23, 20190.09500.09500.09500.09500.0950-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...