Historical Prices for Hemobiotech, Inc (HMBT)
| | | Historical Data for Hemobiotech Inc. (HMBT) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 9/5/08 | 1.00 | 1.00 | 1.00 | 1.00 | 1,000 | 0.01 | 1.01% | | 9/4/08 | 1.00 | 1.10 | 0.99 | 0.99 | 2,672 | – | – | | 9/3/08 | 0.99 | 0.99 | 0.99 | 0.99 | 350 | -0.01 | -1.00% | | 8/29/08 | 1.05 | 1.05 | 1.00 | 1.00 | 2,000 | – | – | | 8/26/08 | 1.00 | 1.00 | 1.00 | 1.00 | 2,500 | – | – | | 8/25/08 | 0.91 | 1.00 | 0.91 | 1.00 | 7,600 | – | – | | 8/20/08 | 1.00 | 1.00 | 1.00 | 1.00 | 500 | 0.09 | 9.89% | | 8/19/08 | 0.91 | 0.91 | 0.91 | 0.91 | 1,500 | – | – | | 8/18/08 | 0.91 | 0.91 | 0.91 | 0.91 | 200 | -0.09 | -9.00% | | 8/15/08 | 1.00 | 1.00 | 1.00 | 1.00 | 1,000 | 0.09 | 9.89% | | 8/14/08 | 0.91 | 0.91 | 0.91 | 0.91 | 1,000 | -0.09 | -9.00% | | 8/13/08 | 1.00 | 1.00 | 1.00 | 1.00 | 3,700 | – | – | | 8/12/08 | 1.00 | 1.00 | 1.00 | 1.00 | 1,000 | 0.09 | 9.89% | | 8/11/08 | 0.91 | 0.91 | 0.91 | 0.91 | 3,000 | -0.09 | -9.00% | | 8/8/08 | 1.00 | 1.00 | 1.00 | 1.00 | 500 | – | – | | 8/5/08 | 1.00 | 1.00 | 1.00 | 1.00 | 17,650 | -0.15 | -13.04% | | 8/4/08 | 0.91 | 1.15 | 0.91 | 1.15 | 650 | 0.05 | 4.55% | | 8/1/08 | 0.91 | 1.10 | 0.91 | 1.10 | 3,550 | – | – | | 7/28/08 | 1.00 | 1.10 | 1.00 | 1.10 | 2,250 | 0.19 | 20.88% | | 7/24/08 | 0.91 | 0.91 | 0.91 | 0.91 | 650 | -0.10 | -9.90% | | 7/22/08 | 1.00 | 1.03 | 1.00 | 1.01 | 21,845 | -0.19 | -15.83% | | 7/16/08 | 1.20 | 1.20 | 1.20 | 1.20 | 500 | – | – | | 7/15/08 | 1.20 | 1.20 | 1.20 | 1.20 | 117 | 0.15 | 14.29% | | 7/10/08 | 1.05 | 1.05 | 1.05 | 1.05 | 967 | -0.10 | -8.70% | | 7/9/08 | 1.00 | 1.15 | 1.00 | 1.15 | 2,250 | 0.15 | 15.00% | | 7/7/08 | 1.00 | 1.00 | 1.00 | 1.00 | 500 | – | – | | 7/3/08 | 1.00 | 1.00 | 1.00 | 1.00 | 200 | – | – | | 7/2/08 | 1.00 | 1.00 | 1.00 | 1.00 | 1,200 | -0.09 | -8.26% | | 6/30/08 | 1.12 | 1.19 | 1.09 | 1.09 | 8,000 | 0.04 | 3.81% | | 6/27/08 | 1.08 | 1.12 | 1.00 | 1.05 | 5,515 | -0.05 | -4.55% | | 6/25/08 | 1.25 | 1.25 | 1.10 | 1.10 | 1,900 | 0.03 | 2.80% | | 6/24/08 | 1.07 | 1.07 | 1.07 | 1.07 | 100 | 0.02 | 1.90% | | 6/23/08 | 1.05 | 1.10 | 1.00 | 1.05 | 31,650 | -0.07 | -6.25% | | 6/20/08 | 1.12 | 1.12 | 1.12 | 1.12 | 100 | -0.08 | -6.67% | | 6/18/08 | 1.20 | 1.20 | 1.20 | 1.20 | 1,000 | – | – | | 6/11/08 | 1.20 | 1.20 | 1.20 | 1.20 | 1,700 | – | – | | 6/10/08 | 1.20 | 1.20 | 1.20 | 1.20 | 1,000 | 1.20 | – | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for HMBT stock.
Download HMBT report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 5 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download HMBT report |
|---|
| | |
|---|
| Example preview: |
|
Attention: Please help us to improve our services by answering the following poll:
Please Leave a comment to tell us how you think we can improve our services.
|
