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 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%)
May 01, 2017 2.600 2.700 2.600 2.700 4,900 +0.10(+3.85%)
Apr 28, 2017 2.560 2.650 2.560 2.600 5,670 -0.10(-3.70%)
Apr 27, 2017 2.588 2.700 2.588 2.700 4,905 +0.20(+8.00%)
Apr 26, 2017 2.500 2.500 2.500 2.500 200 +0.00(+0.00%)
Apr 25, 2017 2.600 2.600 2.500 2.500 386 -0.02(-0.79%)
Apr 24, 2017 2.500 2.520 2.500 2.520 2,895 +0.02(+0.80%)
Apr 21, 2017 2.500 2.500 2.500 2.500 3,500 +0.00(+0.00%)
Apr 20, 2017 2.500 2.500 2.500 2.500 2,200 +0.00(+0.00%)
Apr 19, 2017 2.500 2.600 2.500 2.500 1,400 +0.00(+0.00%)
Apr 18, 2017 2.500 2.500 2.500 2.500 378 +0.00(+0.00%)
Apr 17, 2017 2.500 2.500 2.500 2.500 500 -0.10(-3.85%)
Apr 13, 2017 2.600 2.700 2.600 2.600 3,850 -0.04(-1.52%)
Apr 12, 2017 2.510 2.640 2.510 2.640 10,311 +0.12(+4.76%)
Apr 11, 2017 2.600 2.600 2.520 2.520 1,700 +0.02(+0.80%)
Apr 10, 2017 2.410 2.500 2.410 2.500 5,524 +0.20(+8.70%)
Apr 07, 2017 2.300 2.300 2.300 2.300 345 -0.10(-4.17%)
Apr 06, 2017 2.500 2.500 2.200 2.400 991 -0.18(-6.98%)
Apr 05, 2017 2.600 2.600 2.120 2.580 2,723 -0.02(-0.77%)
Apr 04, 2017 2.400 2.600 2.400 2.600 2,846 +0.20(+8.33%)
Apr 03, 2017 2.400 2.400 2.400 2.400 242 +0.09(+3.90%)
Mar 31, 2017 2.360 2.500 2.310 2.310 11,700 -0.19(-7.60%)
Mar 30, 2017 2.500 2.535 2.400 2.500 5,996 +0.00(+0.00%)
Mar 29, 2017 2.440 2.500 2.440 2.500 5,605 +0.05(+2.04%)
Mar 28, 2017 2.300 2.450 2.300 2.450 4,524 +0.18(+7.93%)
Mar 27, 2017 2.550 2.550 2.270 2.270 22,469 -0.30(-11.51%)
Mar 24, 2017 2.750 2.750 2.565 2.565 2,580 -0.14(-5.34%)
Mar 23, 2017 2.750 2.900 2.710 2.710 21,971 -0.19(-6.55%)
Mar 22, 2017 2.640 3.000 2.600 2.900 43,530 +0.40(+16.00%)
Mar 21, 2017 2.450 2.500 2.300 2.500 7,210 +0.30(+13.64%)
Mar 20, 2017 2.300 2.320 2.180 2.200 7,468 -0.10(-4.35%)
Mar 17, 2017 1.900 2.400 1.900 2.300 29,261 +0.40(+21.05%)
Mar 16, 2017 2.200 2.200 1.900 1.900 590 -0.38(-16.67%)
Mar 15, 2017 1.900 2.280 1.710 2.280 21,490 +0.28(+14.00%)
Mar 14, 2017 1.820 2.000 1.550 2.000 19,560 +0.18(+9.89%)
Mar 13, 2017 1.140 1.950 1.140 1.820 81,530 +0.76(+71.70%)
Mar 10, 2017 1.062 1.062 1.020 1.060 70,302 +0.05(+4.95%)
Mar 09, 2017 1.010 1.010 1.010 1.010 2,040 +0.04(+4.12%)
Mar 07, 2017 0.9700 0.9700 0.9700 0 -0.07(-6.73%)
Mar 06, 2017 0.9600 1.040 0.9600 1.040 23,143 +0.08(+8.33%)
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.