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 31, 2023 1.310 1.350 1.310 1.345 119,440 +0.01(+1.13%)
Jan 30, 2023 1.330 1.340 1.310 1.330 69,500 -0.01(-0.75%)
Jan 27, 2023 1.330 1.370 1.330 1.340 69,070 +0.01(+0.75%)
Jan 26, 2023 1.350 1.360 1.330 1.330 41,000 -0.03(-2.21%)
Jan 25, 2023 1.350 1.370 1.330 1.360 44,010 +0.01(+0.74%)
Jan 24, 2023 1.350 1.400 1.350 1.350 89,994 +0.02(+1.50%)
Jan 23, 2023 1.320 1.360 1.320 1.330 104,560 +0.02(+1.53%)
Jan 20, 2023 1.300 1.310 1.300 1.310 61,231 +0.01(+0.77%)
Jan 19, 2023 1.290 1.300 1.290 1.300 15,105 +0.00(+0.00%)
Jan 18, 2023 1.300 1.300 1.290 1.300 17,860 +0.02(+1.56%)
Jan 17, 2023 1.300 1.300 1.250 1.280 178,873 -0.01(-0.78%)
Jan 16, 2023 1.300 1.330 1.290 1.290 55,539 -0.01(-0.77%)
Jan 13, 2023 1.300 1.310 1.290 1.300 117,807 +0.01(+0.78%)
Jan 12, 2023 1.300 1.320 1.280 1.290 113,400 -0.01(-0.77%)
Jan 11, 2023 1.280 1.300 1.250 1.300 120,123 +0.02(+1.56%)
Jan 10, 2023 1.340 1.340 1.280 1.280 36,905 +0.02(+1.59%)
Jan 09, 2023 1.310 1.340 1.250 1.260 50,952 -0.07(-5.26%)
Jan 06, 2023 1.310 1.330 1.280 1.330 14,774 +0.03(+2.31%)
Jan 05, 2023 1.310 1.330 1.300 1.300 6,700 +0.01(+0.78%)
Jan 04, 2023 1.310 1.310 1.270 1.290 18,497 -0.03(-2.27%)
Jan 03, 2023 1.330 1.330 1.300 1.320 92,007 +0.01(+0.76%)
Dec 30, 2022 1.310 0 +0.00(+0.00%)
Dec 29, 2022 1.300 1.320 1.250 1.310 42,092 +0.04(+3.15%)
Dec 28, 2022 1.280 1.340 1.260 1.270 36,483 -0.03(-2.31%)
Dec 23, 2022 1.300 0 +0.02(+1.56%)
Dec 22, 2022 1.290 1.300 1.250 1.280 54,230 +0.00(+0.00%)
Dec 21, 2022 1.280 1.290 1.280 1.280 1,498 +0.05(+4.07%)
Dec 20, 2022 1.230 1.250 1.220 1.230 51,361 -0.01(-0.81%)
Dec 19, 2022 1.280 1.280 1.230 1.240 34,569 -0.03(-2.36%)
Dec 16, 2022 1.300 1.300 1.270 1.270 38,044 -0.05(-3.79%)
Dec 15, 2022 1.320 1.330 1.300 1.320 9,250 +0.02(+1.54%)
Dec 14, 2022 1.330 1.340 1.280 1.300 59,012 -0.03(-2.26%)
Dec 13, 2022 1.360 1.360 1.310 1.330 13,979 +0.02(+1.53%)
Dec 12, 2022 1.280 1.320 1.280 1.310 17,072 +0.06(+4.80%)
Dec 09, 2022 1.300 1.300 1.230 1.250 92,893 -0.03(-2.34%)
Dec 08, 2022 1.360 1.360 1.250 1.280 279,143 -0.04(-3.03%)
Dec 07, 2022 1.350 1.360 1.320 1.320 77,268 -0.06(-4.35%)
Dec 06, 2022 1.410 1.410 1.310 1.380 208,299 -0.03(-1.78%)
Dec 05, 2022 1.440 1.450 1.375 1.405 55,988 -0.03(-2.43%)
Dec 02, 2022 1.410 1.440 1.410 1.440 27,122 +0.00(+0.00%)
Dec 01, 2022 1.410 1.450 1.400 1.440 168,913 +0.04(+2.86%)
Nov 30, 2022 1.420 1.420 1.390 1.400 85,873 +0.00(+0.00%)
Nov 29, 2022 1.410 1.450 1.400 1.400 86,120 -0.01(-0.71%)
Nov 28, 2022 1.370 1.410 1.370 1.410 80,808 +0.02(+1.44%)
Nov 25, 2022 1.460 1.460 1.370 1.390 110,670 -0.06(-4.14%)
Nov 24, 2022 1.440 1.460 1.430 1.450 78,419 +0.01(+0.69%)
Nov 23, 2022 1.450 1.460 1.410 1.440 62,837 -0.01(-0.69%)
Nov 22, 2022 1.460 1.490 1.440 1.450 67,371 +0.03(+2.11%)
Nov 21, 2022 1.440 1.550 1.360 1.420 214,211 -0.02(-1.39%)
Nov 18, 2022 1.440 1.440 1.390 1.440 94,733 +0.00(+0.00%)
Nov 17, 2022 1.430 1.450 1.370 1.440 528,563 +0.01(+0.70%)
Nov 16, 2022 1.500 1.500 1.430 1.430 62,000 -0.03(-2.05%)
Nov 15, 2022 1.500 1.500 1.450 1.460 93,171 -0.03(-2.01%)
Nov 14, 2022 1.520 1.550 1.490 1.490 45,737 -0.01(-0.67%)
Nov 11, 2022 1.500 1.540 1.500 1.500 40,350 +0.00(+0.00%)
Nov 10, 2022 1.480 1.530 1.480 1.500 74,040 +0.04(+2.74%)
Nov 09, 2022 1.500 1.510 1.460 1.460 84,505 -0.06(-3.95%)
Nov 08, 2022 1.500 1.540 1.490 1.520 86,683 +0.02(+1.33%)
Nov 07, 2022 1.580 1.580 1.480 1.500 182,389 -0.04(-2.60%)
Nov 04, 2022 1.570 1.600 1.510 1.540 109,895 +0.01(+0.65%)
Nov 03, 2022 1.520 1.550 1.500 1.530 39,095 +0.00(+0.00%)
Nov 02, 2022 1.550 1.550 1.510 1.530 68,399 -0.01(-0.65%)
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.