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 (%)
Jul 28, 2016 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Jul 27, 2016 0.7000 0.7000 0.7000 0.7000 1,094 +0.03(+4.48%)
Jul 26, 2016 0.6723 0.6723 0.6700 0.6700 3,244 -0.02(-2.90%)
Jul 25, 2016 0.6746 0.6900 0.6700 0.6900 3,662 -0.01(-1.43%)
Jul 21, 2016 0.7000 0.7000 0.7000 0 +0.03(+4.48%)
Jul 19, 2016 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Jul 15, 2016 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Jul 14, 2016 0.6900 0.6900 0.6900 0.6900 1,100 -0.01(-1.43%)
Jul 13, 2016 0.7000 0.7000 0.7000 0.7000 1,114 +0.03(+4.48%)
Jul 11, 2016 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Jul 08, 2016 0.7300 0.7300 0.6800 0.6800 6,700 -0.02(-2.86%)
Jul 07, 2016 0.7000 0.7000 0.6980 0.7000 25,154 +0.02(+2.94%)
Jul 05, 2016 0.6800 0.6800 0.6800 0.6800 280 -0.02(-2.86%)
Jul 01, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 30, 2016 0.7000 0.7000 0.7000 0.7000 4,500 +0.00(+0.00%)
Jun 29, 2016 0.7000 0.7000 0.7000 0.7000 2,500 +0.00(+0.00%)
Jun 28, 2016 0.7000 0.7000 0.7000 0.7000 2,100 +0.00(+0.00%)
Jun 23, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 22, 2016 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
Jun 21, 2016 0.6750 0.7000 0.6750 0.7000 6,285 +0.00(+0.00%)
Jun 20, 2016 0.7000 0.7000 0.7000 0.7000 5,000 +0.01(+1.45%)
Jun 16, 2016 0.6900 0.6900 0.6900 4 +0.00(+0.00%)
Jun 15, 2016 0.7000 0.7000 0.6900 0.6900 19,400 +0.04(+6.15%)
Jun 10, 2016 0.6500 0.6500 0.6500 0 -0.03(-5.05%)
Jun 09, 2016 0.6846 0.6846 0.6846 0.6846 2,000 +0.04(+6.97%)
Jun 06, 2016 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Jun 03, 2016 0.6500 0.6500 0.6500 0.6500 5,000 -0.03(-4.41%)
Jun 01, 2016 0.6800 0.6800 0.6800 70 +0.00(+0.00%)
May 25, 2016 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
May 24, 2016 0.6300 0.6800 0.6300 0.6800 1,290 +0.07(+11.48%)
May 23, 2016 0.6100 0.6100 0.6100 0.6100 100 -0.03(-4.69%)
May 20, 2016 0.6400 0.6400 0.6400 0.6400 2,555 -0.00(-0.23%)
May 19, 2016 0.6300 0.6415 0.6300 0.6415 1,800 +0.00(+0.23%)
May 18, 2016 0.6600 0.6600 0.6000 0.6400 7,700 -0.02(-3.03%)
May 17, 2016 0.6800 0.6800 0.6600 0.6600 3,700 -0.02(-2.94%)
May 16, 2016 0.6800 0.6800 0.6800 0.6800 4,470 +0.00(+0.00%)
May 13, 2016 0.7700 0.7700 0.6800 0.6800 21,570 -0.06(-8.11%)
May 12, 2016 0.7400 0.7400 0.7400 0.7400 1,000 +0.02(+2.78%)
May 11, 2016 0.7300 0.7300 0.7200 0.7200 10,505 -0.05(-6.49%)
May 10, 2016 0.7400 0.7700 0.7400 0.7700 3,220 +0.07(+10.00%)
May 09, 2016 0.7100 0.7100 0.7000 0.7000 14,500 -0.02(-2.78%)
May 06, 2016 0.7200 0.7200 0.7200 0.7200 2,400 -0.01(-0.69%)
May 04, 2016 0.7250 0.7250 0.7250 0 +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.