Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemacare Corp (OP: HEMA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 3.020 3.020 3.020 0 -0.23(-7.08%)
Dec 27, 2017 3.250 3.250 3.250 0 -0.09(-2.69%)
Dec 26, 2017 3.000 3.340 3.000 3.340 800 +0.34(+11.33%)
Dec 22, 2017 2.740 3.000 2.740 3.000 32,447 +0.26(+9.49%)
Dec 20, 2017 2.740 2.740 2.740 0 -0.01(-0.36%)
Dec 19, 2017 2.750 2.750 2.750 2.750 418 +0.00(+0.00%)
Dec 18, 2017 2.750 2.750 2.750 2.750 450 -0.08(-2.83%)
Dec 15, 2017 2.830 2.830 2.830 2.830 884 +0.08(+2.91%)
Dec 14, 2017 2.710 2.750 2.700 2.750 30,573 -0.08(-2.83%)
Dec 11, 2017 2.830 2.830 2.830 0 +0.08(+2.91%)
Dec 07, 2017 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 06, 2017 2.800 2.800 2.750 2.750 3,190 +0.04(+1.48%)
Dec 05, 2017 2.850 2.850 2.710 2.710 23,070 -0.12(-4.24%)
Dec 04, 2017 2.900 2.922 2.830 2.830 3,500 -0.12(-4.07%)
Dec 01, 2017 2.890 2.950 2.890 2.950 3,500 +0.05(+1.72%)
Nov 30, 2017 2.910 2.910 2.830 2.900 14,260 -0.05(-1.69%)
Nov 29, 2017 2.950 2.950 2.950 2.950 800 +0.00(+0.00%)
Nov 28, 2017 2.950 2.950 2.950 2.950 12,049 +0.04(+1.37%)
Nov 27, 2017 2.950 2.950 2.910 2.910 13,081 +0.00(+0.00%)
Nov 24, 2017 2.880 2.910 2.880 2.910 7,024 +0.01(+0.34%)
Nov 22, 2017 3.000 3.000 2.900 2.900 7,850 -0.10(-3.33%)
Nov 21, 2017 3.000 3.000 3.000 3.000 7,862 +0.04(+1.52%)
Nov 17, 2017 2.955 2.955 2.955 0 -0.04(-1.50%)
Nov 16, 2017 2.960 3.000 2.800 3.000 1,190 +0.00(+0.00%)
Nov 15, 2017 3.000 3.000 3.000 3.000 2,000 +0.00(+0.00%)
Nov 10, 2017 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 09, 2017 3.030 3.030 3.000 3.000 12,497 -0.10(-3.23%)
Nov 08, 2017 3.050 3.100 3.020 3.100 2,539 +0.03(+0.98%)
Nov 07, 2017 3.100 3.100 3.070 3.070 5,100 -0.10(-3.15%)
Nov 06, 2017 3.110 3.170 3.100 3.170 16,609 +0.07(+2.26%)
Nov 03, 2017 3.100 3.100 3.090 3.100 20,100 +0.00(+0.00%)
Nov 02, 2017 3.123 3.123 3.100 3.100 9,135 +0.00(+0.00%)
Nov 01, 2017 3.150 3.250 3.100 3.100 9,750 +0.00(+0.00%)
Oct 31, 2017 3.250 3.250 3.100 3.100 405 -0.17(-5.20%)
Oct 30, 2017 3.270 3.270 3.270 3.270 4,000 +0.02(+0.62%)
Oct 27, 2017 3.330 3.430 3.250 3.250 9,100 -0.02(-0.61%)
Oct 25, 2017 3.270 3.270 3.270 0 +0.17(+5.48%)
Oct 24, 2017 3.270 3.270 3.080 3.100 7,000 -0.15(-4.62%)
Oct 23, 2017 3.250 3.270 3.200 3.250 5,610 -0.02(-0.61%)
Oct 20, 2017 3.230 3.270 3.110 3.270 3,117 +0.07(+2.19%)
Oct 19, 2017 3.100 3.200 3.090 3.200 2,440 +0.10(+3.23%)
Oct 18, 2017 3.250 3.250 3.100 3.100 1,319 -0.20(-6.06%)
Oct 17, 2017 3.300 3.300 3.300 3.300 200 -0.05(-1.49%)
Oct 16, 2017 3.200 3.750 3.200 3.350 8,273 +0.15(+4.69%)
Oct 13, 2017 3.070 3.200 3.070 3.200 10,250 +0.13(+4.23%)
Oct 12, 2017 3.010 3.090 3.000 3.070 10,500 +0.06(+1.99%)
Oct 11, 2017 3.010 3.010 3.010 3.010 3,000 +0.00(+0.00%)
Oct 10, 2017 3.010 3.010 3.010 3.010 100 -0.06(-1.95%)
Oct 09, 2017 3.000 3.070 2.950 3.070 21,507 +0.07(+2.33%)
Oct 06, 2017 3.000 3.000 3.000 3.000 1,949 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.