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, 2017	0.2900	0.2900	0.2700	0.2700	110,650	-0.01(-3.57%)
Oct 30, 2017	0.2900	0.2900	0.2800	0.2800	104,000	+0.01(+3.70%)
Oct 27, 2017	0.2700	0.2900	0.2700	0.2700	37,500	+0.00(+0.00%)
Oct 26, 2017	0.2800	0.2800	0.2600	0.2700	360,285	+0.00(+0.00%)
Oct 25, 2017	0.2700	0.2700	0.2700	0.2700	9,000	-0.02(-6.90%)
Oct 24, 2017	0.2800	0.2900	0.2700	0.2900	106,400	+0.00(+0.00%)
Oct 23, 2017	0.2600	0.2800	0.2600	0.2900	139,000	+0.03(+11.54%)
Oct 20, 2017	0.2700	0.2700	0.2550	0.2600	17,160	-0.01(-3.70%)
Oct 19, 2017	0.2700	0.2700	0.2700	0.2700	10,000	-0.02(-6.90%)
Oct 18, 2017	0.2900	0.2900	0.2900	0.2900	47,500	+0.01(+5.45%)
Oct 17, 2017	0.2600	0.2750	0.2600	0.2750	5,500	-0.01(-5.17%)
Oct 16, 2017	0.2800	0.2900	0.2800	0.2900	91,000	+0.04(+16.00%)
Oct 13, 2017	0.2600	0.2700	0.2500	0.2500	205,500	-0.01(-3.85%)
Oct 12, 2017	0.2600	0.2700	0.2600	0.2600	144,400	+0.00(+0.00%)
Oct 11, 2017	0.2800	0.2800	0.2600	0.2600	60,500	-0.03(-10.34%)
Oct 05, 2017		0.2900	0.2900	0.2900	0	+0.02(+7.41%)
Oct 04, 2017	0.2700	0.2700	0.2700	0.2700	3,000	+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.