Hemostemix Inc. (HMTXF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 03:19PM EDT

Time period:

28 June 2023 - 28 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	0.0291	0.0291	0.0291	0.0291	0.0291	-
27 June 2024	0.0291	0.0291	0.0291	0.0291	0.0291	-
26 June 2024	0.0291	0.0291	0.0291	0.0291	0.0291	-
25 June 2024	0.0308	0.0308	0.0291	0.0291	0.0291	2,000
24 June 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
21 June 2024	0.0400	0.0400	0.0390	0.0390	0.0390	33,900
20 June 2024	0.0400	0.0420	0.0400	0.0420	0.0420	5,500
18 June 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
17 June 2024	0.0460	0.0460	0.0460	0.0460	0.0460	1,000
14 June 2024	0.0430	0.0430	0.0430	0.0430	0.0430	1,000
13 June 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
12 June 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
11 June 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
10 June 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
07 June 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
06 June 2024	0.0310	0.0310	0.0310	0.0310	0.0310	125
05 June 2024	0.0435	0.0435	0.0435	0.0435	0.0435	-
04 June 2024	0.0435	0.0435	0.0435	0.0435	0.0435	740
03 June 2024	0.0340	0.0434	0.0340	0.0434	0.0434	70,200
31 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	350
30 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
29 May 2024	0.0338	0.0338	0.0338	0.0338	0.0338	-
28 May 2024	0.0338	0.0338	0.0338	0.0338	0.0338	-
24 May 2024	0.0338	0.0338	0.0338	0.0338	0.0338	-
23 May 2024	0.0338	0.0338	0.0338	0.0338	0.0338	1,509
22 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
17 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300
14 May 2024	0.0339	0.0339	0.0339	0.0339	0.0339	11,900
13 May 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
10 May 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
09 May 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
08 May 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
07 May 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
06 May 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
03 May 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
02 May 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
01 May 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
30 Apr 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
29 Apr 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
26 Apr 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
25 Apr 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
24 Apr 2024	0.0372	0.0372	0.0371	0.0371	0.0371	58,000
23 Apr 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
22 Apr 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
19 Apr 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
18 Apr 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
17 Apr 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
16 Apr 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
15 Apr 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
12 Apr 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
11 Apr 2024	0.0371	0.0371	0.0371	0.0371	0.0371	2,000
10 Apr 2024	0.0451	0.0451	0.0451	0.0451	0.0451	-
09 Apr 2024	0.0451	0.0451	0.0451	0.0451	0.0451	-
08 Apr 2024	0.0451	0.0451	0.0451	0.0451	0.0451	-
05 Apr 2024	0.0451	0.0451	0.0451	0.0451	0.0451	-
04 Apr 2024	0.0451	0.0451	0.0451	0.0451	0.0451	250
03 Apr 2024	0.0444	0.0444	0.0444	0.0444	0.0444	-
02 Apr 2024	0.0444	0.0444	0.0444	0.0444	0.0444	-
01 Apr 2024	0.0457	0.0457	0.0444	0.0444	0.0444	19,000
28 Mar 2024	0.0436	0.0436	0.0436	0.0436	0.0436	-
27 Mar 2024	0.0436	0.0436	0.0436	0.0436	0.0436	-
26 Mar 2024	0.0436	0.0436	0.0436	0.0436	0.0436	-
25 Mar 2024	0.0436	0.0436	0.0436	0.0436	0.0436	-
22 Mar 2024	0.0492	0.0492	0.0436	0.0436	0.0436	25,000
21 Mar 2024	0.0493	0.0493	0.0493	0.0493	0.0493	3,500
20 Mar 2024	0.0516	0.0516	0.0500	0.0500	0.0500	24,740
19 Mar 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
18 Mar 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
15 Mar 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
14 Mar 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
13 Mar 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
12 Mar 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
11 Mar 2024	0.0550	0.0550	0.0550	0.0550	0.0550	30,000
08 Mar 2024	0.0551	0.0551	0.0551	0.0551	0.0551	1,000
07 Mar 2024	0.0552	0.0552	0.0552	0.0552	0.0552	-
06 Mar 2024	0.0552	0.0552	0.0552	0.0552	0.0552	-
05 Mar 2024	0.0552	0.0552	0.0552	0.0552	0.0552	-
04 Mar 2024	0.0552	0.0552	0.0552	0.0552	0.0552	-
01 Mar 2024	0.0552	0.0552	0.0552	0.0552	0.0552	-
29 Feb 2024	0.0552	0.0552	0.0552	0.0552	0.0552	10,000
28 Feb 2024	0.0516	0.0516	0.0516	0.0516	0.0516	-
27 Feb 2024	0.0516	0.0516	0.0516	0.0516	0.0516	8,260
26 Feb 2024	0.0523	0.0532	0.0523	0.0532	0.0532	12,845
23 Feb 2024	0.0619	0.0619	0.0619	0.0619	0.0619	-
22 Feb 2024	0.0619	0.0619	0.0619	0.0619	0.0619	-
21 Feb 2024	0.0619	0.0619	0.0619	0.0619	0.0619	-
20 Feb 2024	0.0619	0.0619	0.0619	0.0619	0.0619	-
16 Feb 2024	0.0619	0.0619	0.0619	0.0619	0.0619	700
15 Feb 2024	0.0612	0.0612	0.0612	0.0612	0.0612	800
14 Feb 2024	0.0749	0.0749	0.0749	0.0749	0.0749	-
13 Feb 2024	0.0749	0.0749	0.0749	0.0749	0.0749	-
12 Feb 2024	0.0749	0.0749	0.0749	0.0749	0.0749	-
09 Feb 2024	0.0749	0.0749	0.0749	0.0749	0.0749	-
08 Feb 2024	0.0749	0.0749	0.0749	0.0749	0.0749	500
07 Feb 2024	0.0727	0.0727	0.0727	0.0727	0.0727	904
06 Feb 2024	0.0758	0.0758	0.0758	0.0758	0.0758	10,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

AUD/USD0.6669+0.0018(+0.27%)

OIL81.46-0.28(-0.34%)

GOLD2,336.90+0.30(+0.01%)

Bitcoin AUD90,510.19-1,456.85(-1.58%)

Hemostemix Inc. (HMTXF)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

AUD/USD
0.6669
+0.0018(+0.27%)

OIL
81.46
-0.28(-0.34%)

GOLD
2,336.90
+0.30(+0.01%)

Bitcoin AUD
90,510.19
-1,456.85(-1.58%)