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

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
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 (%)
Jan 29, 2010 0.2400 0.2400 0.2100 0.2100 3,300 -0.04(-16.00%)
Jan 28, 2010 0.2500 0.2500 0.2500 0.2500 8,700 -0.01(-3.85%)
Jan 27, 2010 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 26, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 25, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 22, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 21, 2010 0.2600 0.2600 0.2600 0.2600 5,500 -0.03(-10.34%)
Jan 20, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 19, 2010 0.2900 0.2900 0.2900 0.2900 7,000 +0.00(+0.00%)
Jan 18, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 15, 2010 0.2900 0.2900 0.2900 0.2900 3,000 +0.01(+3.57%)
Jan 14, 2010 0.2800 0.2800 0.2800 0.2800 1,347 +0.00(+0.00%)
Jan 13, 2010 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Jan 12, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 11, 2010 0.2850 0.2850 0.2800 0.2800 10,000 +0.00(+0.00%)
Jan 08, 2010 0.2800 0.2800 0.2800 0.2800 36,000 -0.03(-9.68%)
Jan 07, 2010 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 06, 2010 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 05, 2010 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 04, 2010 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 31, 2009 0.3100 0.3100 0.3100 0 +0.02(+5.08%)
Dec 30, 2009 0.2000 0.2950 0.2000 0.2950 19,500 +0.06(+28.26%)
Dec 29, 2009 0.2250 0.2300 0.2250 0.2300 20,000 +0.04(+21.05%)
Dec 24, 2009 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-5.00%)
Dec 23, 2009 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Dec 22, 2009 0.2050 0.2050 0.2000 0.2000 28,200 -0.00(-2.44%)
Dec 21, 2009 0.2050 0.2050 0.2050 0.2050 4,000 +0.00(+2.50%)
Dec 18, 2009 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Dec 17, 2009 0.2000 0.2000 0.2000 0.2000 600 +0.00(+0.00%)
Dec 16, 2009 0.2000 0.2000 0.2000 0.2000 12,000 +0.00(+0.00%)
Dec 15, 2009 0.2000 0.2000 0.2000 0.2000 5,800 -0.01(-4.76%)
Dec 14, 2009 0.2000 0.2100 0.2000 0.2100 25,000 +0.01(+5.00%)
Dec 11, 2009 0.2400 0.2400 0.2000 0.2000 29,000 -0.04(-16.67%)
Dec 10, 2009 0.2400 0.2400 0.2400 0.2400 1,200 -0.05(-18.64%)
Dec 09, 2009 0.2950 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Dec 08, 2009 0.2950 0.2950 0.2950 0.2950 250 +0.05(+22.92%)
Dec 07, 2009 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 04, 2009 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Dec 03, 2009 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 02, 2009 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 01, 2009 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Nov 30, 2009 0.2400 0.2400 0.2400 0.2400 6,000 +0.00(+0.00%)
Nov 27, 2009 0.2700 0.2700 0.2400 0.2400 6,600 -0.03(-11.11%)
Nov 26, 2009 0.2700 0.2700 0.2700 0.2700 14,800 +0.03(+10.20%)
Nov 25, 2009 0.2450 0.2450 0.2450 0.2450 12,720 +0.00(+0.00%)
Nov 24, 2009 0.2450 0.2450 0.2450 0.2450 200 +0.01(+2.08%)
Nov 23, 2009 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Nov 20, 2009 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 19, 2009 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 18, 2009 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Nov 17, 2009 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 16, 2009 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Nov 13, 2009 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Nov 12, 2009 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 11, 2009 0.2400 0.2400 0.2400 0.2400 8,000 +0.04(+20.00%)
Nov 10, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 09, 2009 0.2000 0.2000 0.2000 0.2000 7,700 -0.03(-13.04%)
Nov 06, 2009 0.2300 0.2300 0.2300 0.2300 4,000 +0.03(+15.00%)
Nov 05, 2009 0.2000 0.2000 0.2000 0.2000 3,600 +0.00(+0.00%)
Nov 04, 2009 0.2200 0.2200 0.2000 0.2000 4,040 -0.02(-9.09%)
Nov 03, 2009 0.2200 0.2200 0.2200 0.2200 7,480 +0.02(+10.00%)
Nov 02, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 30, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 29, 2009 0.2150 0.2150 0.2000 0.2000 1,000 -0.01(-6.98%)
Oct 28, 2009 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 27, 2009 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 26, 2009 0.2150 0.2150 0.2150 0.2150 1,500 +0.00(+0.00%)
Oct 23, 2009 0.2150 0.2150 0.2150 0.2150 17,000 +0.01(+7.50%)
Oct 22, 2009 0.2100 0.2100 0.2000 0.2000 4,220 -0.01(-4.76%)
Oct 21, 2009 0.2100 0.2100 0.2100 0.2100 4,000 +0.00(+0.00%)
Oct 20, 2009 0.2100 0.2100 0.2100 0.2100 8,600 +0.00(+0.00%)
Oct 19, 2009 0.2200 0.2200 0.2100 0.2100 10,700 -0.01(-4.55%)
Oct 16, 2009 0.2200 0.2200 0.2200 0.2200 300 +0.00(+0.00%)
Oct 15, 2009 0.2200 0.2200 0.2200 0.2200 5,600 +0.02(+10.00%)
Oct 14, 2009 0.2100 0.2300 0.2000 0.2000 24,070 -0.00(-2.44%)
Oct 13, 2009 0.2200 0.2200 0.2050 0.2050 41,000 -0.01(-2.38%)
Oct 09, 2009 0.2100 0.2100 0.2100 0.2100 72 -0.01(-4.55%)
Oct 08, 2009 0.2500 0.2500 0.2100 0.2200 21,040 -0.02(-8.33%)
Oct 07, 2009 0.2400 0.2400 0.2400 0.2400 7,000 +0.00(+0.00%)
Oct 06, 2009 0.2400 0.2400 0.2400 0.2400 7,000 +0.00(+0.00%)
Oct 05, 2009 0.2400 0.2400 0.2400 0.2400 7,000 -0.01(-4.00%)
Oct 02, 2009 0.2500 0.2500 0.2050 0.2500 34,000 -0.02(-7.41%)
Oct 01, 2009 0.2700 0.2700 0.2700 0.2700 1,080 +0.00(+0.00%)
Sep 30, 2009 0.2700 0.2700 0.2700 0.2700 8,000 +0.00(+0.00%)
Sep 29, 2009 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 28, 2009 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 25, 2009 0.2700 0.2700 0.2700 0.2700 8,000 +0.01(+1.89%)
Sep 24, 2009 0.2100 0.2800 0.2100 0.2650 38,500 -0.03(-11.67%)
Sep 23, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 22, 2009 0.2800 0.3000 0.2800 0.3000 8,000 +0.03(+11.11%)
Sep 21, 2009 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 18, 2009 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 17, 2009 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 16, 2009 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 15, 2009 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 14, 2009 0.2700 0.2700 0.2700 0.2700 4,000 +0.00(+0.00%)
Sep 11, 2009 0.2700 0.2700 0.2700 0.2700 8,000 -0.02(-8.47%)
Sep 10, 2009 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Sep 09, 2009 0.2950 0.2950 0.2950 0.2950 1,000 +0.02(+9.26%)
Sep 08, 2009 0.2700 0.2700 0.2700 0.2700 440 +0.02(+8.00%)
Sep 04, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 03, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 02, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 01, 2009 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Aug 31, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 28, 2009 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Aug 27, 2009 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Aug 26, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 25, 2009 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Aug 24, 2009 0.2500 0.2500 0.2500 0.2500 8,000 +0.00(+0.00%)
Aug 21, 2009 0.2600 0.2600 0.2500 0.2500 160 -0.01(-3.85%)
Aug 20, 2009 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 19, 2009 0.2600 0.2600 0.2600 0.2600 6,000 +0.00(+0.00%)
Aug 18, 2009 0.2600 0.2600 0.2600 0.2600 6,000 +0.01(+4.00%)
Aug 17, 2009 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Aug 14, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 13, 2009 0.2500 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Aug 12, 2009 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Aug 11, 2009 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Aug 10, 2009 0.2500 0.2500 0.2500 0.2500 5,700 +0.00(+0.00%)
Aug 07, 2009 0.2500 0.2500 0.2500 0.2500 3,117 -0.01(-3.85%)
Aug 06, 2009 0.2600 0.2600 0.2600 0.2600 7,000 +0.04(+15.56%)
Aug 05, 2009 0.2600 0.2600 0.2250 0.2250 18,500 -0.02(-10.00%)
Aug 04, 2009 0.2500 0.2500 0.2500 0.2500 6,000 +0.00(+0.00%)
Jul 31, 2009 0.2500 0.2500 0.2500 0.2500 1,200 +0.00(+0.00%)
Jul 30, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 29, 2009 0.2500 0.2500 0.2500 0.2500 393,916 +0.00(+0.00%)
Jul 28, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 27, 2009 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Jul 24, 2009 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Jul 23, 2009 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Jul 22, 2009 0.2500 0.2500 0.2500 0.2500 4,000 +0.03(+13.64%)
Jul 21, 2009 0.2500 0.2500 0.2200 0.2200 61,400 -0.03(-12.00%)
Jul 20, 2009 0.2600 0.2600 0.2500 0.2500 22,000 +0.00(+0.00%)
Jul 17, 2009 0.2500 0.2500 0.2500 0.2500 80 +0.00(+0.00%)
Jul 16, 2009 0.2500 0.2500 0.2200 0.2500 80 +0.03(+13.64%)
Jul 15, 2009 0.2200 0.2200 0.2200 0.2200 2,400 -0.04(-15.38%)
Jul 14, 2009 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 13, 2009 0.2600 0.2600 0.2600 0.2600 11,000 +0.00(+0.00%)
Jul 10, 2009 0.2600 0.2800 0.2600 0.2600 5 -0.02(-7.14%)
Jul 09, 2009 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 08, 2009 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 07, 2009 0.3000 0.3000 0.2800 0.2800 4,000 -0.04(-13.85%)
Jul 06, 2009 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jul 03, 2009 0.3250 0.3250 0.3250 0.3250 1,000 +0.00(+0.00%)
Jul 02, 2009 0.3250 0.3250 0.3250 0.3250 1,000 +0.00(+0.00%)
Jun 30, 2009 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jun 29, 2009 0.3250 0.3250 0.3250 0.3250 1,000 +0.03(+8.33%)
Jun 26, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 25, 2009 0.2800 0.4000 0.2800 0.3000 22,100 +0.00(+0.00%)
Jun 24, 2009 0.2800 0.4000 0.2800 0.3000 22,100 +0.00(+0.00%)
Jun 23, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 22, 2009 0.2800 0.4000 0.2800 0.3000 22,100 +0.02(+7.14%)
Jun 19, 2009 0.2800 0.2800 0.2800 0.2800 11,500 +0.03(+12.00%)
Jun 18, 2009 0.2500 0.2500 0.2500 0.2500 11,900 +0.00(+0.00%)
Jun 17, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 16, 2009 0.2500 0.2500 0.2500 0.2500 11,900 +0.00(+0.00%)
Jun 15, 2009 0.2500 0.2500 0.2500 0.2500 80 +0.00(+0.00%)
Jun 12, 2009 0.2500 0.2500 0.2500 0.2500 80 +0.00(+0.00%)
Jun 11, 2009 0.2500 0.2500 0.2500 0.2500 2,060 +0.00(+0.00%)
Jun 10, 2009 0.2500 0.2500 0.2500 0.2500 2,060 +0.00(+0.00%)
Jun 09, 2009 0.2500 0.2500 0.2500 0.2500 400 +0.00(+0.00%)
Jun 08, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 05, 2009 0.2550 0.2550 0.2500 0.2500 35,800 +0.00(+0.00%)
Jun 04, 2009 0.2550 0.2550 0.2500 0.2500 35,800 +0.00(+0.00%)
Jun 03, 2009 0.2550 0.2550 0.2500 0.2500 35,800 +0.00(+0.00%)
Jun 02, 2009 0.2550 0.2550 0.2500 0.2500 35,800 +0.01(+2.04%)
Jun 01, 2009 0.2450 0.2450 0.2450 0.2450 400 +0.00(+0.00%)
May 29, 2009 0.2450 0.2450 0.2450 0.2450 400 +0.00(+0.00%)
May 28, 2009 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 27, 2009 0.2450 0.2450 0.2450 0.2450 2,400 +0.01(+2.08%)
May 26, 2009 0.2450 0.2450 0.2400 0.2400 22,520 -0.01(-2.04%)
May 25, 2009 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 22, 2009 0.2450 0.2450 0.2450 0.2450 100 +0.00(+0.00%)
May 21, 2009 0.2450 0.2450 0.2450 0.2450 20,000 +0.01(+6.52%)
May 20, 2009 0.2300 0.2300 0.2300 0.2300 1,500 -0.02(-9.80%)
May 19, 2009 0.2550 0.2550 0.2500 0.2550 2,000 +0.00(+0.00%)
May 15, 2009 0.2550 0.2550 0.2500 0.2550 2,000 +0.01(+2.00%)
May 14, 2009 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
May 13, 2009 0.2500 0.2500 0.2500 0.2500 5,000 +0.02(+6.38%)
May 12, 2009 0.2350 0.2350 0.2350 0.2350 3,200 +0.00(+2.17%)
May 11, 2009 0.2300 0.2500 0.2300 0.2300 2 -0.02(-8.00%)
May 08, 2009 0.2500 0.2500 0.2500 0.2500 2,040 +0.00(+0.00%)
May 07, 2009 0.2200 0.2500 0.2200 0.2500 5,141 +0.03(+13.64%)
May 06, 2009 0.2200 0.2200 0.2200 0.2200 2,800 -0.01(-4.35%)
May 05, 2009 0.2600 0.2600 0.2200 0.2300 1 +0.01(+4.55%)
May 04, 2009 0.2600 0.2600 0.2200 0.2200 4,801 -0.04(-15.38%)
May 01, 2009 0.2600 0.2600 0.2600 0.2600 701 +0.02(+8.33%)
Apr 30, 2009 0.2400 0.2400 0.2400 0.2400 2 +0.00(+0.00%)
Apr 29, 2009 0.2400 0.2400 0.2400 0.2400 2 +0.00(+0.00%)
Apr 28, 2009 0 +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.