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 (%)
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%)
May 03, 2016 0.7250 0.7250 0.7100 0.7250 3,560 -0.02(-2.68%)
Apr 28, 2016 0.7450 0.7450 0.7450 0 +0.04(+6.32%)
Apr 27, 2016 0.7007 0.7007 0.7007 0.7007 1,700 +0.00(+0.10%)
Apr 26, 2016 0.7000 0.7000 0.7000 0.7000 1,000 +0.01(+1.45%)
Apr 25, 2016 0.6950 0.6950 0.6900 0.6900 3,750 -0.05(-6.28%)
Apr 21, 2016 0.7362 0.7362 0.7362 0 -0.03(-4.38%)
Apr 18, 2016 0.7699 0.7699 0.7699 0 +0.07(+10.05%)
Apr 15, 2016 0.6800 0.6996 0.6800 0.6996 2,593 -0.07(-9.14%)
Apr 14, 2016 0.7385 0.7700 0.6800 0.7700 6,700 +0.07(+10.00%)
Apr 13, 2016 0.7000 0.7000 0.7000 0.7000 3,390 -0.05(-6.67%)
Apr 12, 2016 0.7500 0.7500 0.7500 0.7500 9,200 -0.03(-3.85%)
Apr 11, 2016 0.7800 0.7800 0.7800 0.7800 5,900 +0.03(+4.00%)
Apr 08, 2016 0.7500 0.7500 0.7500 0.7500 2,149 +0.08(+11.94%)
Apr 07, 2016 0.7500 0.7500 0.6700 0.6700 2,572 -0.09(-11.38%)
Apr 06, 2016 0.7560 0.7560 0.7560 0.7560 100 +0.01(+0.80%)
Apr 05, 2016 0.7650 0.7800 0.7500 0.7500 3,144 -0.03(-3.85%)
Apr 04, 2016 0.7220 0.7900 0.7220 0.7800 51,250 +0.18(+30.00%)
Apr 01, 2016 0.5700 0.6000 0.5700 0.6000 15,500 +0.04(+7.14%)
Mar 31, 2016 0.5700 0.5700 0.5600 0.5600 9,500 -0.03(-5.08%)
Mar 29, 2016 0.5900 0.5900 0.5900 0 +0.03(+5.36%)
Mar 28, 2016 0.5700 0.5800 0.5600 0.5600 19,405 +0.01(+1.82%)
Mar 24, 2016 0.5500 0.5500 0.5500 0 -0.02(-3.51%)
Mar 21, 2016 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Mar 16, 2016 0.5500 0.5500 0.5500 4 -0.01(-1.79%)
Mar 15, 2016 0.5600 0.5600 0.5600 0.5600 1,000 -0.03(-5.08%)
Mar 11, 2016 0.5900 0.5900 0.5900 0 +0.14(+31.11%)
Mar 10, 2016 0.4500 0.4500 0.4500 0.4500 10,000 +0.00(+0.00%)
Mar 04, 2016 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
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.