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 (%)
Nov 30, 2015 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Nov 25, 2015 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 23, 2015 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Nov 20, 2015 0.4000 0.4000 0.4000 0.4000 2,500 -0.08(-16.67%)
Nov 18, 2015 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Nov 17, 2015 0.5500 0.5500 0.4800 0.4800 3,700 -0.14(-22.58%)
Nov 11, 2015 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Nov 06, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 05, 2015 0.6100 0.6100 0.6000 0.6000 6,700 -0.09(-13.04%)
Nov 03, 2015 0.6900 0.6900 0.6900 0 +0.07(+11.29%)
Oct 23, 2015 0.6200 0.6200 0.6200 0 +0.02(+3.32%)
Oct 22, 2015 0.6000 0.6001 0.6000 0.6001 7,300 +0.00(+0.02%)
Oct 21, 2015 0.6000 0.7400 0.6000 0.6000 28,900 +0.05(+9.09%)
Oct 20, 2015 0.5500 0.5500 0.5500 0.5500 1,000 +0.03(+5.77%)
Oct 19, 2015 0.5000 0.5200 0.5000 0.5200 11,450 +0.06(+13.04%)
Oct 15, 2015 0.4600 0.4600 0.4600 0 +0.03(+6.95%)
Oct 14, 2015 0.5100 0.5100 0.4301 0.4301 8,000 -0.08(-15.67%)
Oct 13, 2015 0.5100 0.5100 0.5100 0.5100 1,000 +0.08(+18.60%)
Oct 12, 2015 0.4300 0.4300 0.4300 0.4300 100 +0.00(+0.00%)
Oct 07, 2015 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Oct 06, 2015 0.4200 0.4200 0.4200 0.4200 2,008 +0.03(+7.69%)
Oct 02, 2015 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Oct 01, 2015 0.3900 0.3900 0.3900 0.3900 8,000 -0.01(-2.50%)
Sep 30, 2015 0.3800 0.4000 0.3800 0.4000 16,500 +0.02(+5.96%)
Sep 25, 2015 0.3775 0.3775 0.3775 0 +0.01(+2.03%)
Sep 24, 2015 0.3775 0.3775 0.3700 0.3700 8,027 +0.02(+4.96%)
Sep 23, 2015 0.4050 0.4900 0.3525 0.3525 20,737 -0.06(-14.02%)
Sep 22, 2015 0.3700 0.4100 0.3700 0.4100 26,040 +0.04(+10.36%)
Sep 21, 2015 0.3675 0.3900 0.3675 0.3715 16,500 +0.00(+1.14%)
Sep 17, 2015 0.3673 0.3673 0.3673 8 +0.01(+2.03%)
Sep 16, 2015 0.3300 0.3900 0.3200 0.3600 44,800 +0.06(+20.00%)
Sep 15, 2015 0.3200 0.3200 0.2900 0.3000 18,700 +0.02(+7.14%)
Sep 11, 2015 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 10, 2015 0.2800 0.2800 0.2700 0.2800 12,500 +0.01(+3.70%)
Sep 09, 2015 0.2700 0.2700 0.2700 0.2700 10,000 -0.00(-0.37%)
Sep 08, 2015 0.2730 0.2730 0.2710 0.2710 7,000 -0.05(-15.31%)
Aug 31, 2015 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Aug 25, 2015 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Aug 24, 2015 0.3100 0.3100 0.2610 0.3000 15,500 -0.02(-6.25%)
Aug 21, 2015 0.3200 0.3200 0.3200 0.3200 10,000 -0.08(-18.99%)
Aug 20, 2015 0.3950 0.3950 0.3950 0.3950 1,500 -0.01(-1.25%)
Aug 19, 2015 0.4000 0.4000 0.4000 0.4000 1,625 +0.03(+6.67%)
Aug 18, 2015 0.3750 0.3750 0.3750 0.3750 2,500 -0.02(-4.34%)
Aug 17, 2015 0.3920 0.3920 0.3920 0.3920 5,000 +0.01(+3.16%)
Aug 12, 2015 0.3800 0.3800 0.3800 0 +0.05(+15.15%)
Aug 11, 2015 0.3300 0.3300 0.3300 0.3300 3,075 +0.03(+10.00%)
Aug 10, 2015 0.3000 0.3000 0.3000 0.3000 1,000 -0.03(-9.09%)
Aug 06, 2015 0.3300 0.3300 0.3300 0 -0.03(-8.33%)
Aug 04, 2015 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 03, 2015 0.3600 0.3600 0.3600 0.3600 5,000 -0.01(-2.70%)
Jul 31, 2015 0.3600 0.3700 0.3300 0.3700 17,100 +0.00(+0.00%)
Jul 30, 2015 0.3490 0.3700 0.3490 0.3700 9,000 +0.07(+23.33%)
Jul 29, 2015 0.3300 0.3300 0.3000 0.3000 5,000 -0.04(-11.76%)
Jul 28, 2015 0.3400 0.3400 0.3400 0.3400 2,500 +0.00(+0.00%)
Jul 27, 2015 0.3400 0.3400 0.3400 0.3400 3,500 +0.01(+3.03%)
Jul 21, 2015 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Jul 20, 2015 0.3200 0.3200 0.3000 0.3000 5,358 -0.05(-14.29%)
Jul 17, 2015 0.3500 0.3500 0.3500 0.3500 8,000 +0.03(+9.37%)
Jul 16, 2015 0.3700 0.3700 0.3200 0.3200 5,126 +0.00(+0.00%)
Jul 10, 2015 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Jul 07, 2015 0.3100 0.3100 0.3100 0 +0.05(+19.23%)
Jul 01, 2015 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Jun 26, 2015 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 25, 2015 0.2800 0.2800 0.2800 0.2800 250 +0.00(+0.00%)
Jun 24, 2015 0.2800 0.2800 0.2800 0.2800 5,000 +0.01(+3.70%)
Jun 12, 2015 0.2700 0.2700 0.2700 0 -0.08(-22.86%)
Jun 04, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 03, 2015 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Jun 02, 2015 0.3500 0.3500 0.3500 0.3500 11,000 +0.00(+0.00%)
Jun 01, 2015 0.3500 0.3500 0.3500 0.3500 1,000 +0.03(+9.37%)
May 29, 2015 0.2900 0.3200 0.2900 0.3200 15,500 +0.03(+10.34%)
May 28, 2015 0.2900 0.2900 0.2900 0.2900 100 +0.00(+0.00%)
May 27, 2015 0.2900 0.2900 0.2900 0.2900 7,500 +0.00(+0.00%)
May 26, 2015 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+3.57%)
May 22, 2015 0.2800 0.2800 0.2800 0 -0.16(-36.36%)
May 21, 2015 0.2500 0.4400 0.2500 0.4400 5,000 +0.24(+120.00%)
May 18, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 13, 2015 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
May 11, 2015 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
May 06, 2015 0.2100 0.2100 0.2100 0 -0.04(-16.00%)
May 04, 2015 0.2500 0.2500 0.2500 24 +0.02(+8.70%)
May 01, 2015 0.2300 0.2300 0.2300 0.2300 12,000 -0.02(-8.00%)
Apr 30, 2015 0.2500 0.2500 0.2500 0.2500 86,517 +0.03(+13.64%)
Apr 27, 2015 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Apr 24, 2015 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Apr 22, 2015 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
Apr 08, 2015 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 02, 2015 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Apr 01, 2015 0.2400 0.2400 0.2400 0.2400 10,000 +0.03(+14.29%)
Mar 04, 2015 0.2100 0.2100 0.2100 0 +0.04(+23.53%)
Mar 03, 2015 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Feb 24, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 10, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 03, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 02, 2015 0.1700 0.1700 0.1700 0.1700 250 +0.00(+0.00%)
Jan 28, 2015 0.1700 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Jan 22, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 20, 2015 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Jan 15, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 31, 2014 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 29, 2014 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Dec 26, 2014 0.1800 0.2000 0.1800 0.2000 5,000 +0.06(+47.06%)
Dec 23, 2014 0.1360 0.1360 0.1360 0 +0.00(+0.00%)
Dec 22, 2014 0.1360 0.1360 0.1360 0.1360 701 +0.00(+0.00%)
Dec 18, 2014 0.1360 0.1360 0.1360 0 +0.01(+4.62%)
Dec 17, 2014 0.1360 0.1400 0.1300 0.1300 55,532 -0.02(-13.28%)
Dec 16, 2014 0.1500 0.1500 0.1499 0.1499 32,099 -0.00(-0.07%)
Dec 12, 2014 0.1500 0.1500 0.1500 1 +0.00(+0.00%)
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.