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 (%)
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%)
Mar 01, 2016 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Feb 26, 2016 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Feb 25, 2016 0.4100 0.4300 0.4100 0.4300 3,500 -0.02(-4.44%)
Feb 24, 2016 0.4500 0.4500 0.4500 0.4500 3,000 -0.01(-2.49%)
Feb 22, 2016 0.4615 0.4615 0.4615 0 -0.04(-7.70%)
Feb 18, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 12, 2016 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Feb 11, 2016 0.4000 0.5400 0.4000 0.5200 17,382 +0.12(+30.00%)
Feb 10, 2016 0.4000 0.4000 0.4000 0.4000 2,800 +0.02(+5.26%)
Feb 09, 2016 0.4000 0.4000 0.3800 0.3800 10,000 -0.10(-20.83%)
Feb 08, 2016 0.4800 0.4800 0.4800 0.4800 1,500 +0.03(+6.67%)
Feb 03, 2016 0.4500 0.4500 0.4500 0 -0.09(-16.67%)
Feb 01, 2016 0.5400 0.5400 0.5400 0 -0.10(-15.62%)
Jan 29, 2016 0.6400 0.6400 0.6400 0.6400 1,000 +0.00(+0.00%)
Jan 28, 2016 0.4400 0.7500 0.4400 0.6400 54,433 +0.24(+60.00%)
Jan 27, 2016 0.4400 0.4400 0.4000 0.4000 1,093 -0.04(-9.09%)
Jan 25, 2016 0.4400 0.4400 0.4400 0 +0.06(+15.79%)
Jan 22, 2016 0.4400 0.4400 0.3800 0.3800 3,092 -0.06(-13.64%)
Jan 21, 2016 0.4400 0.4400 0.4400 0.4400 6,000 +0.00(+0.00%)
Jan 19, 2016 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jan 15, 2016 0.4400 0.4400 0.4400 0 +0.08(+22.22%)
Jan 14, 2016 0.3600 0.3600 0.3600 0.3600 541 -0.04(-10.00%)
Jan 13, 2016 0.3840 0.4250 0.3800 0.4000 16,000 +0.02(+5.26%)
Jan 12, 2016 0.3800 0.3800 0.3800 0.3800 1,600 -0.02(-5.00%)
Jan 11, 2016 0.4000 0.4000 0.3960 0.4000 10,400 +0.00(+0.00%)
Jan 08, 2016 0.4000 0.4000 0.4000 0.4000 500 +0.04(+11.11%)
Jan 04, 2016 0.3600 0.3600 0.3600 0 -0.08(-18.18%)
Dec 31, 2015 0.4400 0.4400 0.4400 0 +0.06(+15.79%)
Dec 30, 2015 0.3900 0.3900 0.3800 0.3800 10,356 +0.04(+11.76%)
Dec 22, 2015 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 18, 2015 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Dec 17, 2015 0.3200 0.3350 0.3200 0.3350 3,400 +0.00(+0.90%)
Dec 15, 2015 0.3320 0.3320 0.3320 0 -0.07(-17.00%)
Dec 10, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 09, 2015 0.4000 0.4000 0.4000 0.4000 2,700 +0.00(+0.00%)
Dec 08, 2015 0.4000 0.4000 0.4000 0.4000 1,800 -0.05(-11.11%)
Dec 07, 2015 0.4500 0.4500 0.4500 0.4500 8,000 +0.00(+0.00%)
Dec 04, 2015 0.4500 0.4500 0.4500 0 +0.04(+9.76%)
Dec 03, 2015 0.4900 0.4900 0.4000 0.4100 4,250 -0.09(-18.00%)
Dec 02, 2015 0.5000 0.5000 0.4900 0.5000 2,580 +0.10(+25.00%)
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%)
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.