Premium
Hemostemix Inc (HEM)
TSXV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 0.125 | 0.015 | 13.64 | 0.11 | 0.125 | 0.11 | 443300 |
| 1735857600 | 0.11 | -0.01 | -8.33 | 0.12 | 0.125 | 0.105 | 352155 |
| 1735684800 | 0.12 | 0.05 | 71.43 | 0.075 | 0.12 | 0.065 | 592088 |
| 1735598400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 1000 |
| 1735339200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 6000 |
| 1735069200 | 0.07 | -0.01 | -12.50 | 0.07 | 0.07 | 0.07 | 8000 |
| 1734993600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 20900 |
| 1734734400 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.08 | 20337 |
| 1734648000 | 0.085 | -0.01 | -10.53 | 0.095 | 0.095 | 0.085 | 46980 |
| 1734561600 | 0.095 | 0.02 | 26.67 | 0.075 | 0.095 | 0.075 | 85000 |
| 1734475200 | 0.075 | 0.005 | 7.14 | 0.07 | 0.075 | 0.07 | 25000 |
| 1734388800 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 12000 |
| 1734129600 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 35000 |
| 1734043200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 16000 |
| 1733956800 | 0.06 | -0.01 | -14.29 | 0.065 | 0.065 | 0.06 | 140000 |
| 1733870400 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 70000 |
| 1733784000 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 1000 |
| 1733524800 | 0.08 | 0.005 | 6.67 | 0.07 | 0.095 | 0.07 | 46000 |
| 1733438400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 22000 |
| 1733352000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 22000 |
| 1733265600 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 18500 |
| 1733179200 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 48300 |
| 1732920000 | 0.075 | -0.01 | -11.76 | 0.08 | 0.08 | 0.075 | 71875 |
| 1732833600 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.075 | 115000 |
| 1732747200 | 0.08 | -0.01 | -11.11 | 0.08 | 0.105 | 0.08 | 155000 |
| 1732660800 | 0.09 | 0.005 | 5.88 | 0.08 | 0.09 | 0.075 | 16000 |
| 1732574400 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.075 | 304900 |
| 1732315200 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.08 | 276600 |
| 1732228800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1732142400 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.08 | 135000 |
| 1732056000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1731969600 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.08 | 65000 |
| 1731710400 | 0.085 | -0.015 | -15.00 | 0.095 | 0.095 | 0.085 | 101055 |
| 1731624000 | 0.1 | -0.01 | -9.09 | 0.1 | 0.1 | 0.095 | 85500 |
| 1731537600 | 0.11 | 0.03 | 37.50 | 0.09 | 0.11 | 0.09 | 178310 |
| 1731451200 | 0.08 | -0.005 | -5.88 | 0.09 | 0.09 | 0.08 | 9000 |
| 1731364800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 20000 |
| 1731105600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 250 |
| 1731019200 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.085 | 1000 |
| 1730932800 | 0.09 | 0 | 0.00 | 0.085 | 0.09 | 0.085 | 61500 |
| 1730846400 | 0.09 | -0.01 | -10.00 | 0.09 | 0.09 | 0.09 | 87200 |
| 1730760000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 25000 |
| 1730497200 | 0.1 | 0.01 | 11.11 | 0.1 | 0.1 | 0.1 | 65000 |
| 1730410800 | 0.09 | -0.01 | -10.00 | 0.085 | 0.1 | 0.085 | 20500 |
| 1730324400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 31515 |
| 1730238000 | 0.1 | 0.01 | 11.11 | 0.095 | 0.1 | 0.085 | 96000 |
| 1730151600 | 0.09 | -0.015 | -14.29 | 0.09 | 0.09 | 0.09 | 93450 |
| 1729892400 | 0.105 | 0.005 | 5.00 | 0.09 | 0.105 | 0.09 | 15850 |
| 1729806000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 156100 |
| 1729719600 | 0.1 | 0 | 0.00 | 0.085 | 0.1 | 0.085 | 14000 |
| 1729633200 | 0.1 | 0 | 0.00 | 0.095 | 0.1 | 0.085 | 61000 |
| 1729546800 | 0.1 | 0.01 | 11.11 | 0.09 | 0.1 | 0.09 | 94000 |
| 1729287600 | 0.09 | 0.01 | 12.50 | 0.08 | 0.09 | 0.08 | 52000 |
| 1729201200 | 0.08 | 0.015 | 23.08 | 0.065 | 0.08 | 0.065 | 202500 |
| 1729114800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 67000 |
| 1729028400 | 0.065 | 0.005 | 8.33 | 0.07 | 0.07 | 0.065 | 150220 |
| 1728682800 | 0.06 | 0 | 0.00 | 0.065 | 0.075 | 0.06 | 602000 |
| 1728596400 | 0.06 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 480000 |
| 1728510000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1728423600 | 0.06 | -0.01 | -14.29 | 0.07 | 0.07 | 0.06 | 523322 |
| 1728337200 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.06 | 1741234 |
| 1728078000 | 0.065 | -0.015 | -18.75 | 0.075 | 0.085 | 0.065 | 1901150 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
