Hemacare Corp (OP: HEMA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	8.975	9.000	8.975	9.000	200	+0.00(+0.00%)
Oct 30, 2018	8.500	9.240	8.400	9.000	9,106	+0.50(+5.88%)
Oct 29, 2018	9.660	10.00	8.500	8.500	16,960	-1.16(-12.01%)
Oct 26, 2018	10.00	10.38	9.500	9.660	5,400	-0.59(-5.76%)
Oct 25, 2018	9.650	10.25	9.650	10.25	1,485	+0.86(+9.16%)
Oct 24, 2018	8.900	11.49	8.900	9.390	20,784	-0.62(-6.19%)
Oct 23, 2018	10.50	10.50	9.400	10.01	21,955	-0.49(-4.67%)
Oct 22, 2018	10.71	11.00	10.00	10.50	13,035	-1.00(-8.70%)
Oct 19, 2018	11.50	11.50	11.50	11.50	200	-0.50(-4.17%)
Oct 18, 2018	11.50	12.00	10.11	12.00	8,761	+0.00(+0.00%)
Oct 17, 2018		12.00	12.00	12.00	308	+0.00(+0.00%)
Oct 16, 2018	12.00	12.00	12.00	12.00	112	+0.00(+0.00%)
Oct 15, 2018	10.43	12.00	10.43	12.00	3,051	+0.50(+4.35%)
Oct 12, 2018	9.800	12.40	9.800	11.50	5,800	+1.70(+17.35%)
Oct 11, 2018	10.13	10.24	9.000	9.800	8,990	-1.00(-9.26%)
Oct 10, 2018	10.30	10.80	10.30	10.80	3,953	+0.00(+0.00%)
Oct 09, 2018	10.00	10.80	9.750	10.80	10,083	+0.11(+1.03%)
Oct 08, 2018	11.51	11.60	10.00	10.69	15,127	-1.16(-9.79%)
Oct 05, 2018	12.00	12.00	11.50	11.85	7,200	-0.04(-0.34%)
Oct 04, 2018	12.00	12.00	11.13	11.89	3,480	-0.50(-4.04%)
Oct 03, 2018	12.40	12.40	11.50	12.39	4,041	-0.01(-0.08%)
Oct 02, 2018	12.40	12.55	11.53	12.40	1,100	+0.40(+3.33%)
Oct 01, 2018	12.00	12.00	12.00	12.00	300	+0.00(+0.00%)
Sep 28, 2018	11.51	12.45	11.51	12.00	3,700	+0.01(+0.08%)
Sep 27, 2018	12.45	12.45	11.51	11.99	2,692	-0.01(-0.08%)
Sep 26, 2018	12.49	12.49	12.00	12.00	8,388	-0.50(-4.00%)
Sep 25, 2018	12.50	12.50	12.50	12.50	279	+0.00(+0.00%)
Sep 24, 2018		12.50	12.50	12.50	2	+0.00(+0.00%)
Sep 21, 2018	12.00	12.50	12.00	12.50	600	-0.10(-0.79%)
Sep 20, 2018	12.00	12.64	12.00	12.60	4,519	-0.09(-0.71%)
Sep 19, 2018	12.69	12.69	12.69	12.69	197	-0.06(-0.47%)
Sep 18, 2018	12.25	12.76	12.00	12.75	16,353	+0.15(+1.19%)
Sep 17, 2018	12.75	12.75	12.45	12.60	4,890	+0.20(+1.61%)
Sep 14, 2018	12.50	12.60	12.25	12.40	7,100	+0.15(+1.22%)
Sep 13, 2018	11.84	12.50	11.77	12.25	3,844	+0.22(+1.83%)
Sep 12, 2018	12.03	12.03	12.03	12.03	1,276	+0.00(+0.00%)
Sep 11, 2018	11.75	12.03	11.66	12.03	5,926	+0.03(+0.25%)
Sep 10, 2018	11.95	12.03	11.95	12.00	4,507	+0.00(+0.00%)
Sep 07, 2018	12.00	12.00	11.70	12.00	6,600	+0.00(+0.00%)
Sep 06, 2018	11.90	12.03	11.70	12.00	12,060	+0.11(+0.93%)
Sep 05, 2018	11.90	12.00	11.55	11.89	4,838	-0.11(-0.92%)
Sep 04, 2018	11.80	12.00	11.45	12.00	3,948	+0.00(+0.00%)
Aug 31, 2018		12.00	12.00	12.00	0	+0.00(+0.00%)
Aug 30, 2018	12.00	12.00	12.00	12.00	12,048	+0.00(+0.00%)
Aug 29, 2018	12.00	12.00	11.80	12.00	28,542	+0.00(+0.00%)
Aug 28, 2018	12.15	12.50	12.00	12.00	23,289	+0.00(+0.00%)
Aug 27, 2018	12.78	12.78	11.00	12.00	43,585	-0.70(-5.51%)
Aug 24, 2018	12.83	12.83	10.75	12.70	5,900	-0.13(-1.01%)
Aug 23, 2018	12.75	13.00	12.50	12.83	15,765	+0.08(+0.63%)
Aug 22, 2018	12.75	12.75	12.50	12.75	2,103	+0.20(+1.59%)
Aug 21, 2018	13.75	15.00	12.55	12.55	31,848	-1.20(-8.73%)
Aug 20, 2018	13.71	13.75	13.71	13.75	544	-0.12(-0.90%)
Aug 17, 2018	13.50	13.88	13.00	13.88	2,000	+0.88(+6.73%)
Aug 16, 2018	13.05	13.05	13.00	13.00	1,465	+0.40(+3.17%)
Aug 15, 2018	12.75	13.25	12.50	12.60	17,450	-0.15(-1.18%)
Aug 14, 2018	12.60	16.00	12.60	12.75	35,341	-0.25(-1.92%)
Aug 13, 2018	13.17	13.17	12.50	13.00	6,745	-0.20(-1.52%)
Aug 10, 2018	13.00	13.20	13.00	13.20	3,200	+0.20(+1.54%)
Aug 09, 2018	12.50	13.00	12.40	13.00	36,838	+0.50(+4.00%)
Aug 08, 2018	11.70	12.50	11.60	12.50	4,800	+0.50(+4.17%)
Aug 07, 2018	12.00	12.00	11.45	12.00	5,072	+0.00(+0.00%)
Aug 06, 2018	11.74	12.00	11.74	12.00	9,275	+0.25(+2.13%)
Aug 03, 2018	12.00	12.00	11.40	11.75	7,700	-0.25(-2.08%)
Aug 02, 2018	9.510	12.00	9.510	12.00	14,975	+0.30(+2.56%)

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.