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, 2021 0.2300 0.2300 0.2200 0.2200 220,000 -0.01(-4.35%)
Jan 28, 2021 0.2300 0.2300 0.2250 0.2300 115,370 -0.00(-2.13%)
Jan 27, 2021 0.2300 0.2350 0.2250 0.2350 141,880 -0.01(-2.08%)
Jan 26, 2021 0.2450 0.2450 0.2400 0.2400 125,000 -0.01(-4.00%)
Jan 25, 2021 0.2500 0.2500 0.2500 0.2500 85,000 +0.00(+0.00%)
Jan 22, 2021 0.2500 0.2500 0.2500 0.2500 67,200 +0.01(+2.04%)
Jan 21, 2021 0.2350 0.2450 0.2350 0.2450 9,500 +0.01(+2.08%)
Jan 20, 2021 0.2300 0.2400 0.2300 0.2400 16,500 -0.01(-4.00%)
Jan 19, 2021 0.2500 0.2600 0.2400 0.2500 167,955 +0.01(+4.17%)
Jan 18, 2021 0.2450 0.2450 0.2400 0.2400 11,300 -0.01(-2.04%)
Jan 15, 2021 0.2400 0.2500 0.2400 0.2450 38,500 +0.01(+2.08%)
Jan 14, 2021 0.2400 0.2400 0.2400 0.2400 8,260 +0.01(+4.35%)
Jan 13, 2021 0.2550 0.2600 0.2300 0.2300 219,140 -0.02(-9.80%)
Jan 12, 2021 0.2450 0.2550 0.2450 0.2550 53,000 +0.00(+0.00%)
Jan 11, 2021 0.2400 0.2600 0.2400 0.2550 203,500 +0.01(+4.08%)
Jan 08, 2021 0.2200 0.2450 0.2200 0.2450 218,580 +0.01(+2.08%)
Jan 07, 2021 0.2300 0.2400 0.2150 0.2400 257,500 +0.02(+9.09%)
Jan 06, 2021 0.2050 0.2200 0.2050 0.2200 59,437 +0.01(+4.76%)
Jan 05, 2021 0.2050 0.2100 0.2050 0.2100 38,000 +0.01(+5.00%)
Jan 04, 2021 0.2000 0.2000 0.2000 0.2000 2,490 +0.00(+0.00%)
Dec 30, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 29, 2020 0.1650 0.2400 0.1650 0.2000 287,442 +0.04(+25.00%)
Dec 24, 2020 0.1600 0.1600 0.1600 0 -0.04(-17.95%)
Dec 23, 2020 0.1750 0.1950 0.1600 0.1950 164,500 +0.02(+11.43%)
Dec 22, 2020 0.1850 0.1850 0.1750 0.1750 157,500 -0.02(-10.26%)
Dec 21, 2020 0.2000 0.2000 0.1950 0.1950 49,000 -0.01(-2.50%)
Dec 18, 2020 0.2100 0.2100 0.2000 0.2000 66,000 +0.00(+0.00%)
Dec 17, 2020 0.2000 0.2000 0.1800 0.2000 172,500 +0.00(+0.00%)
Dec 16, 2020 0.2000 0.2050 0.2000 0.2000 51,340 +0.01(+2.56%)
Dec 15, 2020 0.1750 0.1950 0.1750 0.1950 179,000 +0.02(+14.71%)
Dec 14, 2020 0.1700 0.1700 0.1700 0.1700 4,000 -0.01(-5.56%)
Dec 11, 2020 0.1800 0.1900 0.1700 0.1800 48,839 +0.01(+2.86%)
Dec 10, 2020 0.1600 0.1750 0.1600 0.1750 197,760 +0.02(+16.67%)
Dec 09, 2020 0.1600 0.1600 0.1500 0.1500 292,947 +0.00(+0.00%)
Dec 08, 2020 0.1500 0.1500 0.1500 0.1500 15,258 +0.00(+0.00%)
Dec 07, 2020 0.1500 0.1550 0.1500 0.1500 409,400 +0.01(+3.45%)
Dec 04, 2020 0.1400 0.1500 0.1400 0.1450 222,500 +0.00(+3.57%)
Dec 03, 2020 0.1450 0.1450 0.1400 0.1400 120,500 +0.00(+0.00%)
Dec 02, 2020 0.1400 0.1400 0.1400 0.1400 10,500 +0.00(+0.00%)
Dec 01, 2020 0.1400 0.1450 0.1400 0.1400 35,968 +0.00(+0.00%)
Nov 30, 2020 0.1450 0.1450 0.1400 0.1400 90,000 +0.00(+0.00%)
Nov 27, 2020 0.1400 0.1450 0.1400 0.1400 113,500 +0.01(+7.69%)
Nov 25, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 24, 2020 0.1350 0.1350 0.1300 0.1300 43,300 +0.01(+4.00%)
Nov 23, 2020 0.1050 0.1250 0.1050 0.1250 1,702,000 +0.01(+13.64%)
Nov 20, 2020 0.1100 0.1100 0.1100 0.1100 2,500 +0.00(+0.00%)
Nov 19, 2020 0.1100 0.1100 0.1100 0.1100 130,200 +0.01(+10.00%)
Nov 18, 2020 0.1100 0.1100 0.1000 0.1000 75,200 -0.01(-9.09%)
Nov 17, 2020 0.1100 0.1100 0.1100 0.1100 127,100 +0.00(+0.00%)
Nov 16, 2020 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Nov 13, 2020 0.1100 0.1100 0.1100 0.1100 131,500 +0.00(+0.00%)
Nov 11, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 10, 2020 0.1150 0.1150 0.1100 0.1100 165,000 +0.00(+0.00%)
Nov 09, 2020 0.1100 0.1100 0.1100 0.1100 2,650 +0.00(+0.00%)
Nov 06, 2020 0.1100 0.1100 0.1100 0.1100 121,000 +0.00(+0.00%)
Nov 05, 2020 0.1100 0.1100 0.1100 360 +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.