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 29, 2018 0.2800 0.2800 0.2800 125 +0.00(+0.00%)
May 28, 2018 0.2800 0.2800 0.2800 0.2800 2,000 +0.01(+3.70%)
May 25, 2018 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
May 24, 2018 0.2700 0.2700 0.2700 0.2700 500 +0.01(+3.85%)
May 23, 2018 0.2600 0.2600 0.2600 0.2600 32,050 -0.01(-3.70%)
May 18, 2018 0.2700 0.2700 0.2700 200 -0.02(-8.47%)
May 17, 2018 0.2700 0.2950 0.2700 0.2950 18,000 +0.02(+9.26%)
May 16, 2018 0.2800 0.2800 0.2600 0.2700 110,500 -0.02(-6.90%)
May 15, 2018 0.2900 0.2900 0.2900 0.2900 5,000 +0.01(+5.45%)
May 14, 2018 0.3000 0.3000 0.2750 0.2750 50,000 -0.03(-11.29%)
May 10, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 09, 2018 0.3100 0.3100 0.3100 0.3100 500 -0.01(-1.59%)
May 08, 2018 0.2900 0.3150 0.2750 0.3150 12,119 -0.01(-1.56%)
May 07, 2018 0.3200 0.3200 0.3200 0.3200 1,000 -0.01(-1.54%)
May 04, 2018 0.3250 0.3250 0.3250 0.3250 8,000 +0.01(+1.56%)
May 03, 2018 0.3000 0.3200 0.3000 0.3200 10,700 +0.02(+6.67%)
May 02, 2018 0.2900 0.3000 0.2750 0.3000 22,175 -0.02(-6.25%)
Apr 30, 2018 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Apr 27, 2018 0.3500 0.3500 0.3400 0.3400 58,000 +0.04(+13.33%)
Apr 26, 2018 0.3250 0.3250 0.3000 0.3000 220,000 +0.01(+3.45%)
Apr 25, 2018 0.2900 0.2900 0.2900 0.2900 2,000 +0.04(+16.00%)
Apr 20, 2018 0.2500 0.2500 0.2500 25 -0.05(-16.67%)
Apr 13, 2018 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Apr 12, 2018 0.2700 0.2950 0.2700 0.2950 11,000 +0.01(+5.36%)
Apr 11, 2018 0.2750 0.2800 0.2750 0.2800 6,511 +0.04(+14.29%)
Apr 10, 2018 0.2750 0.2750 0.2450 0.2450 12,000 +0.01(+2.08%)
Apr 09, 2018 0.2450 0.2550 0.2400 0.2400 37,000 +0.00(+0.00%)
Apr 06, 2018 0.2600 0.2600 0.2400 0.2400 100,000 -0.04(-14.29%)
Apr 05, 2018 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Apr 03, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 02, 2018 0.2800 0.2800 0.2800 0.2800 13,000 -0.02(-8.20%)
Mar 28, 2018 0.3050 0.3050 0.3050 0 +0.03(+12.96%)
Mar 27, 2018 0.2700 0.2700 0.2700 0.2700 3,650 -0.01(-3.57%)
Mar 26, 2018 0.2900 0.2900 0.2800 0.2800 6,000 -0.01(-3.45%)
Mar 23, 2018 0.3350 0.3400 0.2900 0.2900 57,190 -0.05(-13.43%)
Mar 22, 2018 0.3000 0.3350 0.2750 0.3350 17,499 +0.08(+28.85%)
Mar 21, 2018 0.2800 0.2800 0.2600 0.2600 41,000 -0.02(-7.14%)
Mar 19, 2018 0.2800 0.2800 0.2800 1 -0.01(-5.08%)
Mar 16, 2018 0.2900 0.2950 0.2900 0.2950 9,500 -0.01(-1.67%)
Mar 15, 2018 0.2850 0.3050 0.2850 0.3000 6,000 +0.00(+0.00%)
Mar 14, 2018 0.3000 0.3000 0.3000 0.3000 5,500 +0.00(+0.00%)
Mar 13, 2018 0.3050 0.3050 0.3000 0.3000 22,500 -0.01(-3.23%)
Mar 12, 2018 0.3050 0.3100 0.3050 0.3100 12,800 -0.02(-6.06%)
Mar 09, 2018 0.3000 0.3300 0.3000 0.3300 31,500 +0.02(+6.45%)
Mar 08, 2018 0.3050 0.3100 0.3000 0.3100 69,250 -0.01(-3.13%)
Mar 07, 2018 0.3250 0.3250 0.3100 0.3200 15,125 -0.02(-5.88%)
Mar 06, 2018 0.3200 0.3400 0.3200 0.3400 2,420 +0.04(+13.33%)
Mar 05, 2018 0.3100 0.3300 0.3000 0.3000 61,206 -0.02(-6.25%)
Mar 02, 2018 0.3250 0.3350 0.3050 0.3200 222,500 -0.02(-5.88%)
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.