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 (%)
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%)
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%)
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.