Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemlo Explorers Inc (TSV: CORE )

2.380 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 4, 2023 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 (%)
May 31, 2017 0.4100 0.4350 0.4100 0.4350 26,500 +0.02(+3.57%)
May 30, 2017 0.3650 0.4200 0.3500 0.4200 221,400 +0.04(+10.53%)
May 26, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 25, 2017 0.3900 0.3900 0.3800 0.3800 9,400 +0.00(+0.00%)
May 24, 2017 0.3800 0.3800 0.3800 0.3800 1,000 -0.02(-3.80%)
May 23, 2017 0.4000 0.4100 0.3900 0.3950 22,540 -0.01(-1.25%)
May 19, 2017 0.3900 0.4000 0.3900 0.4000 88,050 +0.00(+0.00%)
May 18, 2017 0.4300 0.4300 0.4000 0.4000 6,000 +0.03(+6.67%)
May 17, 2017 0.4300 0.4350 0.3750 0.3750 103,000 -0.05(-12.79%)
May 16, 2017 0.4050 0.4350 0.4050 0.4300 78,400 +0.05(+14.67%)
May 15, 2017 0.3750 0.4050 0.3750 0.3750 16,700 +0.00(+0.00%)
May 12, 2017 0.3750 0.3800 0.3750 0.3750 14,500 +0.02(+5.63%)
May 11, 2017 0.3650 0.3650 0.3550 0.3550 25,000 -0.03(-6.58%)
May 10, 2017 0.3900 0.3900 0.3800 0.3800 6,760 +0.01(+2.70%)
May 09, 2017 0.3950 0.3950 0.3200 0.3700 92,300 -0.03(-7.50%)
May 08, 2017 0.4350 0.4350 0.4000 0.4000 28,750 -0.02(-5.88%)
May 05, 2017 0.4000 0.4250 0.3900 0.4250 35,100 -0.01(-1.16%)
May 04, 2017 0.4000 0.4350 0.3850 0.4300 78,600 -0.01(-2.27%)
May 03, 2017 0.4700 0.4700 0.4200 0.4400 29,200 -0.03(-5.38%)
May 02, 2017 0.4650 0.4750 0.4650 0.4650 22,700 -0.01(-3.12%)
May 01, 2017 0.4750 0.5000 0.4500 0.4800 70,500 +0.01(+1.05%)
Apr 28, 2017 0.4500 0.5100 0.4400 0.4750 146,319 +0.04(+10.47%)
Apr 27, 2017 0.4500 0.4650 0.4300 0.4300 118,200 -0.03(-5.49%)
Apr 26, 2017 0.4300 0.4650 0.4300 0.4550 100,515 +0.03(+5.81%)
Apr 25, 2017 0.4800 0.4800 0.4300 0.4300 250,100 -0.06(-12.24%)
Apr 24, 2017 0.4600 0.5000 0.4600 0.4900 28,500 +0.02(+4.26%)
Apr 21, 2017 0.4600 0.5100 0.4600 0.4700 99,182 +0.00(+1.08%)
Apr 20, 2017 0.4550 0.4800 0.4500 0.4650 76,300 -0.01(-3.12%)
Apr 19, 2017 0.4900 0.5000 0.4700 0.4800 66,182 -0.02(-4.00%)
Apr 18, 2017 0.5200 0.5200 0.4800 0.5000 107,000 +0.00(+0.00%)
Apr 17, 2017 0.4650 0.5300 0.4650 0.5000 54,330 +0.03(+7.53%)
Apr 13, 2017 0.5100 0.5100 0.4650 0.4650 178,500 -0.03(-7.00%)
Apr 12, 2017 0.5000 0.5200 0.4900 0.5000 178,750 +0.02(+3.09%)
Apr 11, 2017 0.4650 0.5200 0.4650 0.4850 484,312 +0.02(+4.30%)
Apr 10, 2017 0.4550 0.5000 0.4350 0.4650 729,666 +0.05(+10.71%)
Apr 07, 2017 0.4400 0.4400 0.4200 0.4200 130,722 -0.02(-4.55%)
Apr 06, 2017 0.4750 0.5000 0.4400 0.4400 313,250 +0.02(+4.76%)
Apr 05, 2017 0.3950 0.4500 0.3950 0.4200 449,931 +0.02(+6.33%)
Apr 04, 2017 0.3900 0.3950 0.3850 0.3950 69,500 +0.01(+2.60%)
Apr 03, 2017 0.4050 0.4050 0.3750 0.3850 115,083 -0.01(-2.53%)
Mar 31, 2017 0.4300 0.4300 0.3550 0.3950 233,621 -0.05(-11.24%)
Mar 30, 2017 0.4600 0.4600 0.4100 0.4450 158,014 -0.01(-2.20%)
Mar 29, 2017 0.4700 0.4900 0.4500 0.4550 584,650 -0.03(-7.14%)
Mar 28, 2017 0.4150 0.5100 0.3900 0.4900 443,593 +0.08(+20.99%)
Mar 27, 2017 0.3400 0.4050 0.3400 0.4050 140,750 +0.06(+17.39%)
Mar 24, 2017 0.3400 0.3500 0.3350 0.3450 156,100 +0.01(+4.55%)
Mar 23, 2017 0.3000 0.3400 0.2850 0.3300 360,477 +0.03(+8.20%)
Mar 22, 2017 0.3000 0.3050 0.2850 0.3050 123,885 +0.01(+1.67%)
Mar 21, 2017 0.2950 0.3000 0.2950 0.3000 82,980 -0.01(-3.23%)
Mar 20, 2017 0.3000 0.3150 0.3000 0.3100 30,500 +0.02(+5.08%)
Mar 17, 2017 0.3200 0.3200 0.2900 0.2950 230,300 +0.01(+3.51%)
Mar 16, 2017 0.3000 0.3200 0.2850 0.2850 119,774 -0.01(-1.72%)
Mar 15, 2017 0.2900 0.2950 0.2850 0.2900 77,580 +0.01(+1.75%)
Mar 14, 2017 0.3000 0.3050 0.2850 0.2850 233,500 -0.02(-5.00%)
Mar 13, 2017 0.2900 0.3200 0.2800 0.3000 245,416 +0.02(+5.26%)
Mar 10, 2017 0.2750 0.2850 0.2700 0.2850 89,700 +0.00(+1.79%)
Mar 09, 2017 0.2700 0.3000 0.2700 0.2800 104,000 +0.02(+5.66%)
Mar 08, 2017 0.3000 0.3000 0.2650 0.2650 94,993 -0.04(-14.52%)
Mar 07, 2017 0.2800 0.3400 0.2650 0.3100 660,750 +0.04(+14.81%)
Mar 06, 2017 0.2900 0.2950 0.2700 0.2700 243,533 +0.01(+3.85%)
Mar 03, 2017 0.2400 0.2600 0.2350 0.2600 131,800 +0.01(+4.00%)
Mar 02, 2017 0.2750 0.2750 0.2400 0.2500 92,925 +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.