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 27, 2017 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 26, 2017 2.750 3.000 2.750 3.000 9,628 +0.24(+8.89%)
Jul 25, 2017 2.950 2.950 2.710 2.755 2,350 -0.19(-6.60%)
Jul 24, 2017 2.870 2.950 2.870 2.950 4,617 +0.08(+2.79%)
Jul 21, 2017 2.870 2.870 2.870 2.870 375 +0.15(+5.51%)
Jul 18, 2017 2.720 2.720 2.720 0 -0.14(-4.90%)
Jul 17, 2017 2.860 2.860 2.860 2.860 6,400 +0.16(+5.93%)
Jul 12, 2017 2.700 2.700 2.700 0 -0.10(-3.57%)
Jul 07, 2017 2.800 2.800 2.800 0 +0.10(+3.70%)
Jul 06, 2017 2.850 2.850 2.700 2.700 780 -0.10(-3.57%)
Jul 03, 2017 2.800 2.800 2.800 0 +0.15(+5.66%)
Jun 29, 2017 2.650 2.650 2.650 0 -0.05(-1.85%)
Jun 28, 2017 2.700 2.700 2.700 2.700 2,650 +0.00(+0.00%)
Jun 27, 2017 2.700 2.700 2.700 2.700 2,100 +0.05(+1.89%)
Jun 26, 2017 2.650 2.650 2.650 2.650 250 -0.21(-7.34%)
Jun 21, 2017 2.860 2.860 2.860 0 -0.03(-1.04%)
Jun 20, 2017 2.890 2.890 2.890 2.890 173 +0.00(+0.00%)
Jun 19, 2017 2.890 2.890 2.890 2.890 350 +0.04(+1.40%)
Jun 15, 2017 2.850 2.850 2.850 1 +0.37(+14.92%)
Jun 12, 2017 2.480 2.480 2.480 0 -0.34(-12.06%)
Jun 09, 2017 2.910 2.950 2.820 2.820 9,714 -0.10(-3.42%)
Jun 08, 2017 2.780 2.920 2.780 2.920 200 +0.01(+0.31%)
Jun 07, 2017 2.950 2.950 2.911 2.911 500 -0.06(-1.99%)
Jun 05, 2017 2.970 2.970 2.970 0 +0.30(+11.24%)
Jun 02, 2017 2.850 2.850 2.658 2.670 3,110 -0.18(-6.32%)
Jun 01, 2017 2.850 2.850 2.850 2.850 100 +0.00(+0.00%)
May 31, 2017 2.900 2.900 2.720 2.850 1,390 -0.05(-1.72%)
May 30, 2017 2.910 2.940 2.900 2.900 2,464 -0.04(-1.36%)
May 26, 2017 2.940 2.940 2.940 2.940 1,978 +0.04(+1.38%)
May 25, 2017 2.950 2.950 2.900 2.900 5,200 -0.05(-1.69%)
May 24, 2017 2.950 2.960 2.920 2.950 12,911 +0.00(+0.00%)
May 23, 2017 2.800 2.950 2.735 2.950 4,563 +0.15(+5.36%)
May 19, 2017 2.800 2.800 2.800 0 -0.12(-4.11%)
May 16, 2017 2.920 2.920 2.920 0 -0.04(-1.35%)
May 12, 2017 2.960 2.960 2.960 10 +0.00(+0.00%)
May 11, 2017 2.940 3.000 2.940 2.960 1,703 +0.02(+0.68%)
May 10, 2017 2.950 2.950 2.940 2.940 1,750 -0.04(-1.34%)
May 09, 2017 2.920 2.980 2.920 2.980 6,795 +0.06(+2.05%)
May 08, 2017 2.880 2.950 2.880 2.920 9,000 +0.02(+0.69%)
May 05, 2017 2.800 2.950 2.800 2.900 9,549 +0.10(+3.57%)
May 04, 2017 2.700 2.800 2.640 2.800 24,210 +0.12(+4.48%)
May 03, 2017 2.550 2.680 2.550 2.680 2,220 +0.03(+1.13%)
May 02, 2017 2.650 2.700 2.200 2.650 18,766 -0.05(-1.85%)
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.