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 (%)
Oct 31, 2011	0.6700	0.6700	0.6700	0.6700	600	-0.02(-2.90%)
Oct 28, 2011	0.6700	0.6900	0.6700	0.6900	7,500	+0.02(+2.99%)
Oct 27, 2011	0.6900	0.6900	0.6100	0.6700	42,168	-0.02(-2.90%)
Oct 26, 2011	0.6900	0.6900	0.6900	0.6900	500	+0.04(+6.15%)
Oct 25, 2011	0.6500	0.6500	0.6500	0.6500	31,000	+0.00(+0.00%)
Oct 24, 2011	0.7000	0.7000	0.6500	0.6500	16,000	-0.05(-7.14%)
Oct 21, 2011	0.7000	0.7200	0.7000	0.7000	18,300	-0.05(-6.67%)
Oct 20, 2011	0.6000	0.7500	0.5800	0.7500	52,500	+0.15(+25.00%)
Oct 19, 2011	0.6000	0.6000	0.5600	0.6000	82,250	-0.02(-3.23%)
Oct 18, 2011	0.6300	0.6300	0.6200	0.6200	20,300	+0.02(+3.33%)
Oct 17, 2011	0.6000	0.6000	0.6000	0.6000	8,000	+0.00(+0.00%)
Oct 14, 2011	0.6200	0.6400	0.6000	0.6000	12,500	-0.03(-4.76%)
Oct 13, 2011	0.6000	0.6300	0.6000	0.6300	14,000	+0.03(+5.00%)
Oct 12, 2011	0.6300	0.6400	0.6000	0.6000	26,120	+0.00(+0.00%)
Oct 11, 2011	0.5700	0.6000	0.5700	0.6000	77,500	+0.07(+13.21%)
Oct 07, 2011	0.5500	0.5500	0.5300	0.5300	11,000	+0.00(+0.00%)
Oct 06, 2011	0.5200	0.5300	0.5200	0.5300	19,700	+0.05(+10.42%)
Oct 05, 2011	0.4800	0.4800	0.4800	0.4800	5,500	+0.03(+6.67%)
Oct 04, 2011	0.4500	0.4500	0.4500	0.4500	49,400	+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.