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 (%)
Oct 31, 2018 0.1650 0.1650 0.1300 0.1600 41,500 -0.01(-3.03%)
Oct 30, 2018 0.1650 0.1650 0.1650 0.1650 16,000 -0.01(-2.94%)
Oct 26, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 25, 2018 0.1600 0.1700 0.1600 0.1700 116,648 +0.01(+6.25%)
Oct 24, 2018 0.1700 0.1700 0.1600 0.1600 26,000 -0.02(-11.11%)
Oct 23, 2018 0.1800 0.1800 0.1800 0.1800 3,500 -0.02(-10.00%)
Oct 22, 2018 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+2.56%)
Oct 19, 2018 0.1800 0.2150 0.1800 0.1950 58,000 +0.01(+2.63%)
Oct 18, 2018 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-5.00%)
Oct 17, 2018 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Oct 16, 2018 0.2100 0.2100 0.2000 0.2000 5,500 +0.01(+2.56%)
Oct 15, 2018 0.1950 0.1950 0.1900 0.1950 6,600 +0.00(+0.00%)
Oct 12, 2018 0.2000 0.2000 0.1950 0.1950 10,000 +0.01(+2.63%)
Oct 11, 2018 0.2100 0.2100 0.1900 0.1900 14,500 -0.01(-2.56%)
Oct 10, 2018 0.2000 0.2000 0.1950 0.1950 7,600 -0.01(-7.14%)
Oct 09, 2018 0.1950 0.2150 0.1950 0.2100 96,800 +0.00(+0.00%)
Oct 05, 2018 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Oct 04, 2018 0.2400 0.2550 0.2400 0.2400 7,300 +0.01(+4.35%)
Oct 03, 2018 0.2150 0.2300 0.2150 0.2300 15,500 +0.02(+6.98%)
Oct 02, 2018 0.2350 0.2350 0.2150 0.2150 45,000 -0.02(-6.52%)
Oct 01, 2018 0.2150 0.2300 0.2150 0.2300 4,826 +0.02(+6.98%)
Sep 28, 2018 0.2200 0.2200 0.2150 0.2150 6,161 -0.01(-2.27%)
Sep 27, 2018 0.2400 0.2400 0.2200 0.2200 34,250 -0.03(-12.00%)
Sep 26, 2018 0.2450 0.2500 0.2300 0.2500 43,319 +0.02(+8.70%)
Sep 24, 2018 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Sep 21, 2018 0.2100 0.2250 0.2100 0.2250 55,000 +0.02(+7.14%)
Sep 20, 2018 0.2100 0.2100 0.2100 0.2100 134,000 +0.01(+5.00%)
Sep 19, 2018 0.2350 0.2350 0.1900 0.2000 91,000 -0.01(-6.98%)
Sep 18, 2018 0.2350 0.2350 0.2100 0.2150 19,000 +0.01(+2.38%)
Sep 12, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 11, 2018 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Sep 10, 2018 0.2100 0.2100 0.2100 0.2100 3,000 -0.02(-10.64%)
Sep 07, 2018 0.2050 0.2350 0.2000 0.2350 79,500 +0.01(+6.82%)
Sep 06, 2018 0.2200 0.2200 0.2200 0.2200 21,500 +0.01(+2.33%)
Sep 05, 2018 0.2100 0.2150 0.2100 0.2150 7,500 -0.01(-2.27%)
Aug 31, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Aug 30, 2018 0.2250 0.2250 0.2200 0.2250 20,000 -0.02(-10.00%)
Aug 29, 2018 0.2500 0.2500 0.2250 0.2500 28,500 +0.00(+0.00%)
Aug 28, 2018 0.2400 0.2500 0.2400 0.2500 20,000 +0.01(+4.17%)
Aug 27, 2018 0.2300 0.2500 0.2250 0.2400 176,550 +0.01(+4.35%)
Aug 24, 2018 0.2300 0.2300 0.2300 0.2300 15,000 +0.01(+2.22%)
Aug 23, 2018 0.2250 0.2250 0.2250 0.2250 5,000 -0.01(-6.25%)
Aug 22, 2018 0.2350 0.2400 0.2200 0.2400 139,500 +0.02(+9.09%)
Aug 21, 2018 0.2100 0.2200 0.2000 0.2200 116,000 +0.01(+2.33%)
Aug 20, 2018 0.2150 0.2150 0.2150 0.2150 5,000 +0.00(+0.00%)
Aug 17, 2018 0.2200 0.2200 0.2100 0.2150 21,512 -0.01(-2.27%)
Aug 16, 2018 0.2200 0.2200 0.1950 0.2200 31,000 +0.00(+0.00%)
Aug 15, 2018 0.2200 0.2200 0.2200 0.2200 40,500 +0.00(+0.00%)
Aug 14, 2018 0.2200 0.2200 0.2200 0.2200 10,000 -0.02(-8.33%)
Aug 13, 2018 0.2400 0.2400 0.2400 0.2400 2,500 +0.00(+0.00%)
Aug 09, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 07, 2018 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Aug 03, 2018 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Aug 02, 2018 0.2200 0.2400 0.2200 0.2400 7,200 +0.00(+0.00%)
Aug 01, 2018 0.2500 0.2500 0.2400 0.2400 68,500 -0.01(-2.04%)
Jul 31, 2018 0.2450 0.2450 0.2450 0.2450 15,000 +0.01(+2.08%)
Jul 27, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 26, 2018 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Jul 25, 2018 0.2400 0.2400 0.2400 0.2400 20,000 +0.00(+0.00%)
Jul 24, 2018 0.2450 0.2450 0.2400 0.2400 100,000 +0.00(+0.00%)
Jul 19, 2018 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Jul 17, 2018 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 16, 2018 0.2600 0.2600 0.2400 0.2450 30,500 -0.02(-5.77%)
Jul 13, 2018 0.2600 0.2600 0.2600 0.2600 54,000 -0.01(-1.89%)
Jul 12, 2018 0.2650 0.2650 0.2650 0.2650 10,000 -0.01(-1.85%)
Jul 11, 2018 0.2700 0.2700 0.2700 0.2700 18,500 -0.01(-3.57%)
Jul 10, 2018 0.2800 0.2800 0.2800 0.2800 2,000 -0.01(-3.45%)
Jul 06, 2018 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Jul 05, 2018 0.2700 0.2700 0.2700 0.2700 3,500 +0.00(+0.00%)
Jul 04, 2018 0.2700 0.2700 0.2700 0.2700 7,500 +0.01(+1.89%)
Jul 03, 2018 0.2650 0.2650 0.2650 0.2650 4,000 -0.01(-1.85%)
Jun 29, 2018 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Jun 28, 2018 0.3000 0.3000 0.2750 0.2750 9,500 -0.01(-1.79%)
Jun 27, 2018 0.2850 0.2900 0.2800 0.2800 434,283 +0.00(+0.00%)
Jun 26, 2018 0.2750 0.2850 0.2700 0.2800 23,546 -0.02(-6.67%)
Jun 22, 2018 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Jun 21, 2018 0.2900 0.2900 0.2700 0.2700 22,000 -0.02(-6.90%)
Jun 20, 2018 0.2800 0.2900 0.2800 0.2900 89,000 +0.01(+3.57%)
Jun 19, 2018 0.2700 0.2800 0.2700 0.2800 31,000 +0.02(+7.69%)
Jun 13, 2018 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jun 12, 2018 0.2650 0.2650 0.2500 0.2500 13,800 -0.02(-5.66%)
Jun 11, 2018 0.2800 0.2800 0.2650 0.2650 39,000 +0.00(+0.00%)
Jun 08, 2018 0.2650 0.2650 0.2650 0.2650 1,000 +0.00(+0.00%)
Jun 07, 2018 0.2800 0.2800 0.2650 0.2650 2,461 -0.02(-8.62%)
Jun 01, 2018 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
May 31, 2018 0.2700 0.2700 0.2700 0.2700 55,500 +0.00(+0.00%)
May 30, 2018 0.2750 0.3000 0.2700 0.2700 130,000 +0.00(+0.00%)
May 29, 2018 0.2700 0.2700 0.2650 0.2700 54,100 +0.00(+0.00%)
May 28, 2018 0.2900 0.2900 0.2700 0.2700 77,000 -0.03(-10.00%)
May 25, 2018 0.2850 0.3000 0.2800 0.3000 87,500 -0.02(-6.25%)
May 23, 2018 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
May 22, 2018 0.3000 0.3000 0.2700 0.2800 92,000 -0.02(-6.67%)
May 18, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 17, 2018 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
May 16, 2018 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
May 15, 2018 0.2900 0.3000 0.2900 0.3000 51,000 +0.01(+3.45%)
May 14, 2018 0.2700 0.2900 0.2700 0.2900 13,300 +0.02(+7.41%)
May 11, 2018 0.3000 0.3000 0.2700 0.2700 3,100 -0.01(-3.57%)
May 10, 2018 0.2700 0.2850 0.2500 0.2800 122,000 +0.01(+3.70%)
May 09, 2018 0.2400 0.2700 0.2400 0.2700 109,800 +0.02(+8.00%)
May 07, 2018 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
May 04, 2018 0.2450 0.2450 0.2450 0.2450 4,000 +0.00(+0.00%)
May 03, 2018 0.2450 0.2450 0.2450 0.2450 46,000 +0.00(+0.00%)
May 02, 2018 0.2300 0.2450 0.2300 0.2450 70,000 +0.02(+8.89%)
May 01, 2018 0.2250 0.2250 0.2250 0.2250 3,500 +0.00(+0.00%)
Apr 30, 2018 0.2250 0.2250 0.2250 0.2250 37,500 -0.01(-2.17%)
Apr 27, 2018 0.2400 0.2400 0.2300 0.2300 114,500 -0.01(-4.17%)
Apr 26, 2018 0.2400 0.2400 0.2400 0.2400 19,000 +0.01(+2.13%)
Apr 25, 2018 0.2400 0.2400 0.2350 0.2350 4,000 -0.01(-2.08%)
Apr 24, 2018 0.2400 0.2400 0.2400 0.2400 45,000 -0.02(-7.69%)
Apr 23, 2018 0.2600 0.2600 0.2600 0.2600 1,000 -0.01(-3.70%)
Apr 20, 2018 0.2550 0.2700 0.2550 0.2700 29,000 +0.02(+5.88%)
Apr 19, 2018 0.2450 0.2550 0.2450 0.2550 56,000 +0.02(+6.25%)
Apr 18, 2018 0.2300 0.2400 0.2300 0.2400 219,100 +0.02(+9.09%)
Apr 17, 2018 0.2200 0.2200 0.2050 0.2200 68,500 -0.02(-8.33%)
Apr 16, 2018 0.2400 0.2400 0.2350 0.2400 43,700 +0.00(+0.00%)
Apr 13, 2018 0.2000 0.2400 0.2000 0.2400 98,000 +0.04(+20.00%)
Apr 12, 2018 0.2000 0.2000 0.2000 0.2000 196,000 +0.00(+0.00%)
Apr 11, 2018 0.2000 0.2000 0.2000 0.2000 304,000 +0.00(+0.00%)
Apr 10, 2018 0.2000 0.2000 0.2000 0.2000 41,680 +0.00(+0.00%)
Apr 06, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 05, 2018 0.1950 0.2000 0.1950 0.2000 28,400 +0.02(+8.11%)
Apr 04, 2018 0.1850 0.1850 0.1850 0.1850 7,500 +0.00(+0.00%)
Apr 03, 2018 0.1950 0.1950 0.1850 0.1850 20,000 -0.01(-5.13%)
Apr 02, 2018 0.1950 0.1950 0.1950 0.1950 10,000 -0.01(-7.14%)
Mar 29, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Mar 27, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Mar 26, 2018 0.2200 0.2200 0.2050 0.2050 20,870 +0.00(+0.00%)
Mar 23, 2018 0.2050 0.2050 0.2050 0.2050 5,000 -0.02(-6.82%)
Mar 22, 2018 0.2200 0.2200 0.2100 0.2200 149,000 +0.00(+0.00%)
Mar 21, 2018 0.2200 0.2200 0.2150 0.2200 110,500 +0.01(+4.76%)
Mar 20, 2018 0.2100 0.2200 0.2000 0.2100 310,550 -0.01(-2.33%)
Mar 19, 2018 0.2150 0.2150 0.2150 0.2150 1,300 +0.01(+2.38%)
Mar 16, 2018 0.2050 0.2100 0.2050 0.2100 33,100 -0.01(-4.55%)
Mar 14, 2018 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Mar 12, 2018 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Mar 09, 2018 0.2100 0.2200 0.2100 0.2200 100,000 +0.02(+7.32%)
Mar 07, 2018 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Mar 01, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 28, 2018 0.2100 0.2100 0.2000 0.2000 96,000 -0.01(-4.76%)
Feb 27, 2018 0.2100 0.2100 0.2100 0.2100 1,100 -0.01(-4.55%)
Feb 26, 2018 0.2100 0.2200 0.2100 0.2200 6,000 +0.02(+10.00%)
Feb 23, 2018 0.2000 0.2000 0.2000 0.2000 34,000 -0.02(-9.09%)
Feb 22, 2018 0.2200 0.2200 0.2200 0.2200 99,000 +0.01(+2.33%)
Feb 21, 2018 0.2150 0.2150 0.2150 0.2150 1,200 +0.00(+0.00%)
Feb 20, 2018 0.2200 0.2200 0.2150 0.2150 15,000 -0.02(-8.51%)
Feb 16, 2018 0.2350 0.2350 0.2350 0 +0.02(+11.90%)
Feb 15, 2018 0.2200 0.2300 0.2100 0.2100 10,000 -0.01(-4.55%)
Feb 14, 2018 0.2200 0.2200 0.2200 0.2200 38,000 -0.03(-12.00%)
Feb 12, 2018 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
Feb 09, 2018 0.2000 0.2100 0.2000 0.2100 29,000 +0.01(+2.44%)
Feb 08, 2018 0.2050 0.2050 0.2050 0.2050 200,000 -0.01(-2.38%)
Feb 07, 2018 0.2150 0.2150 0.2000 0.2100 125,000 -0.03(-12.50%)
Feb 06, 2018 0.2400 0.2400 0.2400 0.2400 30,000 +0.04(+20.00%)
Feb 05, 2018 0.2200 0.2000 0.2000 44,800 -0.02(-9.09%)
Feb 02, 2018 0.2250 0.2250 0.2200 0.2200 153,500 +0.00(+0.00%)
Feb 01, 2018 0.2500 0.2500 0.2200 0.2200 23,100 -0.01(-4.35%)
Jan 31, 2018 0.2350 0.2350 0.2300 0.2300 22,000 -0.01(-4.17%)
Jan 30, 2018 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Jan 29, 2018 0.2400 0.2400 0.2400 0.2400 6,500 -0.01(-4.00%)
Jan 26, 2018 0.2500 0.2500 0.2500 0.2500 3,000 -0.02(-7.41%)
Jan 25, 2018 0.2500 0.2700 0.2450 0.2700 74,000 +0.02(+8.00%)
Jan 24, 2018 0.2700 0.2700 0.2500 0.2500 3,400 -0.02(-7.41%)
Jan 23, 2018 0.2550 0.2700 0.2550 0.2700 55,000 +0.02(+5.88%)
Jan 22, 2018 0.2600 0.2600 0.2550 0.2550 9,500 -0.02(-5.56%)
Jan 19, 2018 0.2650 0.2700 0.2650 0.2700 5,500 -0.01(-3.57%)
Jan 18, 2018 0.2650 0.2800 0.2650 0.2800 17,700 +0.00(+0.00%)
Jan 16, 2018 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Jan 15, 2018 0.2700 0.2950 0.2700 0.2950 49,300 +0.01(+1.72%)
Jan 12, 2018 0.2800 0.2900 0.2700 0.2900 270,500 -0.01(-1.69%)
Jan 11, 2018 0.2700 0.2950 0.2700 0.2950 93,000 +0.02(+9.26%)
Jan 10, 2018 0.2800 0.2800 0.2600 0.2700 12,500 -0.02(-6.90%)
Jan 09, 2018 0.2900 0.2900 0.2900 0.2900 10,000 +0.01(+3.57%)
Jan 08, 2018 0.2800 0.2800 0.2800 0.2800 74,500 -0.01(-3.45%)
Jan 05, 2018 0.2800 0.2900 0.2800 0.2900 70,000 +0.00(+0.00%)
Jan 04, 2018 0.2800 0.2900 0.2600 0.2900 310,500 +0.01(+3.57%)
Jan 03, 2018 0.2500 0.2800 0.2500 0.2800 7,500 +0.03(+12.00%)
Jan 02, 2018 0.2600 0.2600 0.2500 0.2500 17,500 +0.00(+0.00%)
Dec 28, 2017 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Dec 27, 2017 0.2500 0.2500 0.2300 0.2300 118,800 -0.02(-8.00%)
Dec 22, 2017 0.2400 0.2500 0.2400 0.2500 117,600 +0.02(+6.38%)
Dec 21, 2017 0.2600 0.2600 0.2350 0.2350 42,300 +0.00(+0.00%)
Dec 20, 2017 0.2650 0.2650 0.2350 0.2350 43,500 -0.01(-2.08%)
Dec 19, 2017 0.2400 0.2400 0.2400 0.2400 500 -0.01(-2.04%)
Dec 18, 2017 0.2450 0.2450 0.2400 0.2450 25,200 +0.00(+0.00%)
Dec 15, 2017 0.2450 0.2450 0.2450 0.2450 5,200 -0.01(-2.00%)
Dec 14, 2017 0.2800 0.2800 0.2400 0.2500 148,800 -0.03(-12.28%)
Dec 12, 2017 0.2850 0.2850 0.2850 0 +0.03(+14.00%)
Dec 11, 2017 0.2500 0.2500 0.2400 0.2500 93,000 -0.03(-9.09%)
Dec 07, 2017 0.2750 0.2750 0.2750 160 -0.01(-1.79%)
Dec 05, 2017 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Dec 04, 2017 0.2750 0.2750 0.2750 0.2750 4,500 +0.00(+0.00%)
Dec 01, 2017 0.2600 0.2750 0.2600 0.2750 112,000 +0.02(+7.84%)
Nov 30, 2017 0.2700 0.2700 0.2550 0.2550 40,269 -0.01(-1.92%)
Nov 29, 2017 0.2700 0.2700 0.2600 0.2600 16,000 -0.01(-1.89%)
Nov 28, 2017 0.2800 0.2800 0.2650 0.2650 346,000 -0.02(-8.62%)
Nov 27, 2017 0.2900 0.2900 0.2900 0.2900 32,300 -0.01(-3.33%)
Nov 24, 2017 0.2900 0.3250 0.2900 0.3000 207,000 -0.02(-6.25%)
Nov 23, 2017 0.3000 0.3200 0.3000 0.3200 30,300 +0.02(+4.92%)
Nov 22, 2017 0.2850 0.3050 0.2800 0.3050 137,292 +0.02(+7.02%)
Nov 21, 2017 0.2800 0.2850 0.2800 0.2850 112,500 -0.03(-9.52%)
Nov 17, 2017 0.3150 0.3150 0.3150 0 +0.04(+16.67%)
Nov 16, 2017 0.2700 0.2700 0.2700 0.2700 39,750 +0.01(+3.85%)
Nov 15, 2017 0.2600 0.2600 0.2600 0.2600 52,000 -0.02(-5.45%)
Nov 14, 2017 0.2700 0.2750 0.2600 0.2750 81,500 +0.00(+0.00%)
Nov 13, 2017 0.2900 0.2900 0.2750 0.2750 384,000 -0.02(-8.33%)
Nov 10, 2017 0.3200 0.3250 0.3000 0.3000 47,500 -0.01(-3.23%)
Nov 09, 2017 0.3500 0.3600 0.3100 0.3100 195,000 -0.03(-8.82%)
Nov 08, 2017 0.3500 0.3600 0.3400 0.3400 116,100 +0.00(+0.00%)
Nov 07, 2017 0.2900 0.3500 0.2900 0.3400 491,630 +0.05(+17.24%)
Nov 06, 2017 0.2900 0.2900 0.2800 0.2900 247,000 +0.01(+3.57%)
Nov 03, 2017 0.2700 0.2800 0.2600 0.2800 121,000 +0.01(+3.70%)
Nov 02, 2017 0.2900 0.2900 0.2700 0.2700 194,000 +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.