Indicators

Hemisphere Energy Corp (TSV: HME )

1.670 +0.020 (+1.21%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	0.6700	0.6900	0.6500	0.6600	22,000	+0.03(+4.76%)
Jan 30, 2012	0.7000	0.7000	0.6300	0.6300	32,000	-0.06(-8.70%)
Jan 27, 2012	0.6900	0.6900	0.6500	0.6900	40,900	+0.04(+6.15%)
Jan 26, 2012	0.6500	0.6500	0.6500	0.6500	1,000	-0.05(-7.14%)
Jan 25, 2012	0.7000	0.7000	0.7000	0.7000	500	+0.07(+11.11%)
Jan 24, 2012	0.6600	0.6600	0.6300	0.6300	45,400	-0.07(-10.00%)
Jan 23, 2012		0.7000	0.7000	0.7000	0	+0.00(+0.00%)
Jan 20, 2012	0.6900	0.7000	0.6900	0.7000	50,000	+0.05(+7.69%)
Jan 19, 2012	0.6600	0.6600	0.6500	0.6500	24,000	-0.04(-5.80%)
Jan 18, 2012	0.6900	0.6900	0.6900	0.6900	10,000	+0.03(+4.55%)
Jan 17, 2012	0.7200	0.7200	0.6500	0.6600	96,000	-0.05(-7.04%)
Jan 16, 2012	0.7500	0.7500	0.7000	0.7100	172,600	+0.01(+1.43%)
Jan 13, 2012	0.7200	0.7300	0.7000	0.7000	15,950	+0.00(+0.00%)
Jan 12, 2012	0.7000	0.7200	0.7000	0.7000	91,000	+0.00(+0.00%)
Jan 11, 2012	0.7300	0.7300	0.7000	0.7000	89,150	-0.02(-2.78%)
Jan 10, 2012	0.7000	0.7400	0.7000	0.7200	124,200	+0.02(+2.86%)
Jan 09, 2012	0.7000	0.7000	0.7000	0.7000	740	+0.02(+2.94%)
Jan 06, 2012	0.6900	0.6900	0.6800	0.6800	52,990	+0.00(+0.00%)
Jan 05, 2012	0.6800	0.6800	0.6800	0.6800	3,924	-0.02(-2.86%)

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.