Free Trial

Hemostemix (HEM) Stock Chart & Stock Price History

Hemostemix logo
C$0.10
+0.01 (+11.11%)
(As of 11/4/2024 05:19 PM ET)

Hemostemix Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+53.85%
3 Month
Performance
+100.00%
6 Month
Performance
+150.00%
Year-To-Date
Performance
+42.86%
1 Year
Performance
+33.33%
Receive HEM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hemostemix and its competitors with MarketBeat's FREE daily newsletter

HEM Stock Chart for Tuesday, November, 5, 2024

Hemostemix Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024C$0.09C$0.10
+11.11%
C$0.10C$0.1065,000 shsC$8.71 million
10/31/2024C$0.10C$0.09
-10.00%
C$0.10C$0.0920,500 shsC$7.84 million
10/30/2024C$0.10C$0.10C$0.10C$0.1031,515 shsC$8.71 million
10/29/2024C$0.09C$0.10
+11.11%
C$0.10C$0.0996,000 shsC$8.71 million
10/28/2024C$0.11C$0.09
-14.29%
C$0.09C$0.0993,450 shsC$7.84 million
10/25/2024C$0.10C$0.11
+5.00%
C$0.11C$0.0915,850 shsC$9.15 million
10/24/2024C$0.10C$0.10C$0.10C$0.10156,100 shsC$8.71 million
10/23/2024C$0.10C$0.10C$0.10C$0.0914,000 shsC$8.71 million
10/22/2024C$0.10C$0.10C$0.10C$0.0961,000 shsC$8.71 million
10/21/2024C$0.09C$0.10
+11.11%
C$0.10C$0.0994,000 shsC$8.71 million
10/18/2024C$0.08C$0.09
+12.50%
C$0.09C$0.0852,000 shsC$7.84 million
10/17/2024C$0.07C$0.08
+23.08%
C$0.08C$0.07202,500 shsC$6.97 million
10/16/2024C$0.07C$0.07C$0.07C$0.0767,000 shsC$5.66 million
10/15/2024C$0.06C$0.07
+8.33%
C$0.07C$0.07150,220 shsC$5.66 million
10/14/2024C$0.06C$0.06C$0.08C$0.06602,000 shsC$5.23 million
10/11/2024C$0.06C$0.06C$0.08C$0.06602,000 shsC$5.23 million
10/10/2024C$0.06C$0.06C$0.07C$0.06480,000 shsC$5.23 million
10/09/2024C$0.06C$0.06C$0.07C$0.061,480 shsC$5.23 million
10/08/2024C$0.07C$0.06
-14.29%
C$0.07C$0.06523,322 shsC$5.23 million
10/07/2024C$0.07C$0.07
+7.69%
C$0.07C$0.061.74 million shsC$6.10 million
10/04/2024C$0.08C$0.07
-18.75%
C$0.09C$0.071.90 million shsC$5.66 million
10/03/2024C$0.11C$0.08
-23.81%
C$0.10C$0.08379,999 shsC$6.97 million
10/02/2024C$0.09C$0.11
+16.67%
C$0.11C$0.09282,130 shsC$9.15 million
10/01/2024C$0.10C$0.09
-5.26%
C$0.09C$0.0920,000 shsC$7.84 million
09/30/2024C$0.10C$0.10
-5.00%
C$0.10C$0.105,000 shsC$8.28 million
09/27/2024C$0.10C$0.10
+5.26%
C$0.10C$0.1018,000 shsC$8.71 million
09/26/2024C$0.10C$0.10C$0.10C$0.1068,100 shsC$8.28 million
09/25/2024C$0.10C$0.10C$0.10C$0.09192,000 shsC$8.28 million
09/24/2024C$0.10C$0.10C$0.10C$0.0910,000 shsC$8.28 million
09/23/2024C$0.10C$0.10C$0.10C$0.0929,500 shsC$8.28 million
09/20/2024C$0.09C$0.10
+11.76%
C$0.10C$0.09113,000 shsC$8.28 million
09/19/2024C$0.09C$0.09C$0.09C$0.0940,200 shsC$7.41 million
09/18/2024C$0.09C$0.09
-5.56%
C$0.09C$0.0813,500 shsC$7.41 million
09/17/2024C$0.09C$0.09C$0.09C$0.08227,700 shsC$7.84 million
09/16/2024C$0.09C$0.09
+5.88%
C$0.09C$0.0970,000 shsC$7.84 million
09/13/2024C$0.08C$0.09
+6.25%
C$0.09C$0.0892,000 shsC$7.41 million
09/12/2024C$0.08C$0.08C$0.08C$0.08311,533 shsC$6.97 million
09/11/2024C$0.07C$0.08
+14.29%
C$0.08C$0.0879,500 shsC$6.97 million
09/10/2024C$0.07C$0.07C$0.07C$0.077,100 shsC$6.10 million
09/09/2024C$0.08C$0.07
-6.67%
C$0.08C$0.0799,500 shsC$6.10 million
Blackrock’s Sending THIS Crypto Higher on Purpose (Ad)

It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this surge is a massive new blockchain development…

09/06/2024C$0.07C$0.08
+15.38%
C$0.09C$0.07439,759 shsC$6.53 million
09/05/2024C$0.06C$0.07
+18.18%
C$0.07C$0.06476,500 shsC$5.66 million
09/04/2024C$0.07C$0.06
-21.43%
C$0.06C$0.0515,000 shsC$4.79 million
09/03/2024C$0.07C$0.07C$0.07C$0.071,500 shsC$6.10 million
09/02/2024C$0.07C$0.07C$0.07C$0.0660,734 shsC$6.10 million
08/30/2024C$0.06C$0.07
+16.67%
C$0.07C$0.0660,734 shsC$6.10 million
08/29/2024C$0.05C$0.06
+20.00%
C$0.06C$0.06143,300 shsC$5.23 million
08/28/2024C$0.06C$0.05
-9.09%
C$0.05C$0.0530,000 shsC$4.36 million
08/27/2024C$0.06C$0.06C$0.06C$0.06138,001 shsC$4.79 million
08/26/2024C$0.07C$0.06
-15.38%
C$0.06C$0.06138,001 shsC$4.79 million
08/23/2024C$0.05C$0.07
+30.00%
C$0.07C$0.05503,000 shsC$5.66 million
08/22/2024C$0.05C$0.05
+11.11%
C$0.05C$0.0463,000 shsC$4.36 million
08/21/2024C$0.05C$0.05C$0.05C$0.0423,000 shsC$3.92 million
08/20/2024C$0.05C$0.05
-10.00%
C$0.05C$0.055,244 shsC$3.92 million
08/19/2024C$0.05C$0.05C$0.05C$0.052,000 shsC$4.36 million
08/16/2024C$0.05C$0.05
+11.11%
C$0.05C$0.052,000 shsC$4.36 million
08/15/2024C$0.05C$0.05C$0.05C$0.0427,000 shsC$3.92 million
08/14/2024C$0.05C$0.05C$0.05C$0.0427,000 shsC$3.92 million
08/13/2024C$0.05C$0.05C$0.05C$0.0510,000 shsC$3.92 million
08/12/2024C$0.05C$0.05
-10.00%
C$0.05C$0.0523,900 shsC$3.92 million
08/09/2024C$0.05C$0.05C$0.05C$0.053,000 shsC$4.36 million
08/08/2024C$0.06C$0.05
-9.09%
C$0.05C$0.0530,600 shsC$4.36 million
08/07/2024C$0.06C$0.06C$0.06C$0.061,000 shsC$4.79 million
08/06/2024C$0.05C$0.06
+10.00%
C$0.06C$0.0510,000 shsC$4.79 million
08/05/2024C$0.05C$0.05C$0.05C$0.05189,000 shsC$4.36 million


This page (CVE:HEM) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners