Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemisphere Energy Corp (TSV: HME )

1.710 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 30, 2020 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Oct 28, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 27, 2020 0.1150 0.1150 0.1150 0.1150 100,000 +0.00(+0.00%)
Oct 26, 2020 0.1150 0.1150 0.1150 0.1150 8,000 +0.01(+4.55%)
Oct 23, 2020 0.1100 0.1100 0.1000 0.1100 32,500 +0.00(+0.00%)
Oct 22, 2020 0.1150 0.1150 0.1100 0.1100 55,000 +0.00(+0.00%)
Oct 21, 2020 0.1150 0.1150 0.1100 0.1100 167,000 -0.01(-4.35%)
Oct 20, 2020 0.1150 0.1150 0.1150 0.1150 20,000 +0.00(+0.00%)
Oct 19, 2020 0.1200 0.1200 0.1150 0.1150 100,000 -0.00(-4.17%)
Oct 16, 2020 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Oct 15, 2020 0.1200 0.1200 0.1200 0.1200 115,000 +0.00(+4.35%)
Oct 09, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 08, 2020 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Oct 07, 2020 0.1200 0.1200 0.1200 0.1200 3,500 +0.00(+4.35%)
Oct 06, 2020 0.1150 0.1150 0.1150 0.1150 55,500 +0.00(+0.00%)
Oct 05, 2020 0.1150 0.1150 0.1150 0.1150 11,500 +0.00(+0.00%)
Oct 02, 2020 0.1150 0.1150 0.1150 0.1150 11,000 -0.00(-4.17%)
Oct 01, 2020 0.1200 0.1200 0.1200 0.1200 50,000 +0.00(+0.00%)
Sep 29, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Sep 28, 2020 0.1300 0.1300 0.1300 0.1300 20,000 +0.01(+8.33%)
Sep 24, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Sep 23, 2020 0.1250 0.1300 0.1250 0.1300 45,000 +0.01(+4.00%)
Sep 22, 2020 0.1250 0.1250 0.1250 0.1250 5,500 -0.01(-3.85%)
Sep 21, 2020 0.1300 0.1300 0.1300 0.1300 9,000 +0.01(+4.00%)
Sep 18, 2020 0.1250 0.1250 0.1250 0.1250 3,000 +0.01(+4.17%)
Sep 17, 2020 0.1250 0.1250 0.1200 0.1200 20,500 -0.01(-4.00%)
Sep 16, 2020 0.1250 0.1250 0.1250 0.1250 19,500 -0.02(-10.71%)
Sep 14, 2020 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Sep 11, 2020 0.1300 0.1300 0.1300 0.1300 2,100 +0.00(+0.00%)
Sep 10, 2020 0.1300 0.1300 0.1300 0.1300 9,000 +0.01(+4.00%)
Sep 09, 2020 0.1250 0.1300 0.1250 0.1250 53,500 +0.00(+0.00%)
Sep 08, 2020 0.1300 0.1300 0.1250 0.1250 112,300 -0.01(-3.85%)
Sep 04, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 02, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 01, 2020 0.1300 0.1300 0.1300 0.1300 40,000 -0.01(-3.70%)
Aug 28, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Aug 27, 2020 0.1300 0.1300 0.1300 0.1300 130,000 +0.00(+0.00%)
Aug 26, 2020 0.1250 0.1300 0.1250 0.1300 1,500 -0.01(-7.14%)
Aug 25, 2020 0.1400 0.1400 0.1400 0.1400 5,000 +0.02(+12.00%)
Aug 21, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 20, 2020 0.1250 0.1250 0.1250 5 +0.00(+0.00%)
Aug 19, 2020 0.1300 0.1300 0.1250 0.1250 106,500 -0.01(-3.85%)
Aug 18, 2020 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Aug 17, 2020 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Aug 14, 2020 0.1300 0.1300 0.1300 0.1300 99,500 -0.01(-3.70%)
Aug 11, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 10, 2020 0.1300 0.1550 0.1300 0.1350 158,500 +0.02(+12.50%)
Aug 07, 2020 0.1250 0.1250 0.1200 0.1200 9,080 -0.01(-7.69%)
Aug 06, 2020 0.1250 0.1300 0.1200 0.1300 189,771 +0.01(+4.00%)
Aug 05, 2020 0.1200 0.1250 0.1200 0.1250 6,300 +0.01(+8.70%)
Aug 04, 2020 0.1100 0.1200 0.1100 0.1150 179,000 +0.01(+4.55%)
Jul 31, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 29, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jul 28, 2020 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+0.00%)
Jul 27, 2020 0.1250 0.1250 0.1200 0.1200 75,550 +0.01(+9.09%)
Jul 24, 2020 0.1050 0.1100 0.1050 0.1100 3,000 -0.01(-4.35%)
Jul 21, 2020 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Jul 20, 2020 0.1100 0.1100 0.1050 0.1050 60,450 -0.01(-4.55%)
Jul 17, 2020 0.1150 0.1150 0.1100 0.1100 8,500 -0.01(-8.33%)
Jul 15, 2020 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jul 14, 2020 0.1150 0.1150 0.1100 0.1150 11,500 +0.01(+4.55%)
Jul 13, 2020 0.1100 0.1100 0.1100 0.1100 3,000 -0.01(-8.33%)
Jul 08, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 07, 2020 0.1100 0.1200 0.1100 0.1200 94,500 +0.01(+9.09%)
Jul 06, 2020 0.1100 0.1100 0.1050 0.1100 108,000 +0.00(+0.00%)
Jul 02, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 30, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 29, 2020 0.1100 0.1150 0.1100 0.1100 112,000 +0.00(+0.00%)
Jun 26, 2020 0.1100 0.1100 0.1100 0.1100 1,200 -0.01(-4.35%)
Jun 25, 2020 0.1150 0.1150 0.1150 0.1150 41,999 +0.00(+0.00%)
Jun 24, 2020 0.1200 0.1200 0.1150 0.1150 113,600 -0.00(-4.17%)
Jun 23, 2020 0.1250 0.1250 0.1150 0.1200 72,100 -0.01(-7.69%)
Jun 22, 2020 0.1300 0.1300 0.1300 0.1300 21,500 +0.01(+13.04%)
Jun 19, 2020 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Jun 17, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jun 16, 2020 0.1250 0.1250 0.1200 0.1200 122,900 +0.00(+0.00%)
Jun 15, 2020 0.1150 0.1200 0.1150 0.1200 144,482 -0.02(-11.11%)
Jun 12, 2020 0.1350 0.1350 0.1350 0.1350 1,100 +0.01(+8.00%)
Jun 11, 2020 0.1300 0.1300 0.1250 0.1250 10,000 -0.01(-7.41%)
Jun 10, 2020 0.1150 0.1400 0.1150 0.1350 148,500 +0.02(+17.39%)
Jun 09, 2020 0.1150 0.1200 0.1150 0.1150 61,000 -0.00(-4.17%)
Jun 08, 2020 0.1200 0.1250 0.1200 0.1200 50,000 +0.00(+0.00%)
Jun 05, 2020 0.1150 0.1200 0.1150 0.1200 145,500 +0.00(+4.35%)
Jun 04, 2020 0.1050 0.1150 0.1050 0.1150 38,500 +0.01(+9.52%)
Jun 03, 2020 0.1050 0.1050 0.1050 0.1050 27,000 +0.00(+0.00%)
Jun 02, 2020 0.1000 0.1050 0.1000 0.1050 15,000 +0.01(+10.53%)
Jun 01, 2020 0.0950 0.0950 0.0950 0.0950 8,000 +0.01(+5.56%)
May 29, 2020 0.1000 0.1000 0.0900 0.0900 183,300 -0.01(-5.26%)
May 28, 2020 0.1000 0.1000 0.0950 0.0950 196,950 -0.02(-17.39%)
May 26, 2020 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
May 25, 2020 0.1050 0.1050 0.1050 0.1050 8,000 -0.01(-4.55%)
May 22, 2020 0.1100 0.1100 0.1100 0.1100 44,499 -0.01(-8.33%)
May 20, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
May 19, 2020 0.1100 0.1100 0.1050 0.1100 24,200 -0.01(-8.33%)
May 15, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 14, 2020 0.1250 0.1250 0.1250 0.1250 9,000 +0.02(+19.05%)
May 13, 2020 0.1050 0.1050 0.1050 0.1050 5,025 +0.00(+0.00%)
May 12, 2020 0.1200 0.1200 0.1050 0.1050 110,525 -0.01(-12.50%)
May 11, 2020 0.1250 0.1300 0.1200 0.1200 41,000 +0.00(+4.35%)
May 08, 2020 0.1150 0.1150 0.1150 0.1150 17,000 +0.00(+0.00%)
May 07, 2020 0.1100 0.1250 0.1100 0.1150 106,000 +0.01(+4.55%)
May 06, 2020 0.0950 0.1100 0.0950 0.1100 108,000 +0.01(+15.79%)
May 05, 2020 0.0900 0.0950 0.0900 0.0950 85,475 +0.01(+11.76%)
May 04, 2020 0.0850 0.0850 0.0850 0.0850 16,285 -0.00(-5.56%)
May 01, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 30, 2020 0.0800 0.0900 0.0800 0.0900 160,000 +0.01(+20.00%)
Apr 29, 2020 0.0800 0.0800 0.0750 0.0750 24,000 +0.00(+0.00%)
Apr 28, 2020 0.0700 0.0750 0.0700 0.0750 142,500 +0.01(+15.38%)
Apr 27, 2020 0.0700 0.0700 0.0650 0.0650 50,000 -0.01(-7.14%)
Apr 24, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Apr 23, 2020 0.0750 0.0750 0.0700 0.0700 32,200 +0.01(+7.69%)
Apr 22, 2020 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Apr 21, 2020 0.0700 0.0700 0.0650 0.0650 35,800 -0.01(-7.14%)
Apr 20, 2020 0.0700 0.0700 0.0700 0.0700 25,369 +0.00(+0.00%)
Apr 17, 2020 0.0700 0.0700 0.0700 0.0700 33,000 +0.00(+0.00%)
Apr 16, 2020 0.0700 0.0700 0.0700 0.0700 39,000 +0.00(+0.00%)
Apr 15, 2020 0.0700 0.0700 0.0700 0.0700 20,009 +0.01(+7.69%)
Apr 14, 2020 0.0750 0.0750 0.0650 0.0650 38,769 -0.01(-7.14%)
Apr 13, 2020 0.0700 0.0700 0.0700 0.0700 59,100 -0.00(-6.67%)
Apr 09, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 08, 2020 0.0700 0.0800 0.0700 0.0750 170,869 +0.00(+0.00%)
Apr 07, 2020 0.0750 0.0750 0.0750 0.0750 32,000 +0.00(+0.00%)
Apr 06, 2020 0.0700 0.0750 0.0700 0.0750 140,000 +0.00(+0.00%)
Apr 03, 2020 0.0750 0.0750 0.0750 0.0750 46,900 +0.00(+0.00%)
Apr 02, 2020 0.0700 0.0800 0.0700 0.0750 269,000 +0.01(+15.38%)
Apr 01, 2020 0.0700 0.0700 0.0650 0.0650 3,000 -0.01(-7.14%)
Mar 31, 2020 0.0700 0.0700 0.0700 0.0700 191,500 +0.00(+0.00%)
Mar 30, 2020 0.0750 0.0750 0.0700 0.0700 133,000 -0.00(-6.67%)
Mar 27, 2020 0.0750 0.0750 0.0750 0.0750 16,500 -0.01(-6.25%)
Mar 26, 2020 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Mar 25, 2020 0.0700 0.0850 0.0700 0.0750 53,025 +0.00(+0.00%)
Mar 24, 2020 0.0700 0.0750 0.0700 0.0750 20,000 +0.01(+25.00%)
Mar 23, 2020 0.0650 0.0650 0.0550 0.0600 525,000 -0.01(-7.69%)
Mar 20, 2020 0.0600 0.0650 0.0550 0.0650 19,150 -0.01(-7.14%)
Mar 19, 2020 0.0700 0.0700 0.0700 0.0700 38,050 +0.01(+7.69%)
Mar 18, 2020 0.0750 0.0850 0.0650 0.0650 401,071 -0.01(-18.75%)
Mar 16, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 13, 2020 0.1000 0.1200 0.0850 0.0850 231,500 -0.04(-34.62%)
Mar 12, 2020 0.1000 0.1400 0.0950 0.1300 110,000 -0.01(-7.14%)
Mar 11, 2020 0.0950 0.1400 0.0950 0.1400 160,167 +0.04(+33.33%)
Mar 09, 2020 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Mar 06, 2020 0.1350 0.1350 0.1200 0.1200 30,500 -0.02(-14.29%)
Mar 04, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Mar 03, 2020 0.1400 0.1500 0.1400 0.1450 146,000 -0.02(-9.38%)
Mar 02, 2020 0.1500 0.1600 0.1500 0.1600 27,000 +0.01(+6.67%)
Feb 28, 2020 0.1500 0.1500 0.1500 0.1500 25,400 -0.01(-6.25%)
Feb 27, 2020 0.1600 0.1600 0.1500 0.1600 31,500 -0.01(-8.57%)
Feb 25, 2020 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Feb 24, 2020 0.1550 0.1700 0.1500 0.1700 153,500 +0.01(+3.03%)
Feb 21, 2020 0.1600 0.1700 0.1600 0.1650 32,375 -0.01(-8.33%)
Feb 13, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 11, 2020 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Feb 10, 2020 0.1950 0.2000 0.1900 0.1900 22,675 +0.01(+5.56%)
Feb 07, 2020 0.1850 0.1850 0.1800 0.1800 68,000 -0.03(-14.29%)
Feb 06, 2020 0.1900 0.2100 0.1900 0.2100 10,200 +0.00(+0.00%)
Feb 05, 2020 0.1600 0.2100 0.1600 0.2100 232,300 +0.05(+31.25%)
Feb 04, 2020 0.1550 0.1600 0.1500 0.1600 16,500 +0.00(+0.00%)
Feb 03, 2020 0.1600 0.1600 0.1600 0.1600 7,000 +0.00(+0.00%)
Jan 31, 2020 0.1600 0.1650 0.1600 0.1600 21,500 +0.00(+0.00%)
Jan 30, 2020 0.1700 0.1700 0.1600 0.1600 40,000 -0.02(-11.11%)
Jan 29, 2020 0.1850 0.1850 0.1800 0.1800 58,100 -0.01(-2.70%)
Jan 27, 2020 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Jan 24, 2020 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jan 23, 2020 0.1850 0.1850 0.1700 0.1700 18,750 -0.01(-5.56%)
Jan 22, 2020 0.1800 0.1800 0.1800 0.1800 42,500 -0.01(-2.70%)
Jan 21, 2020 0.1850 0.1850 0.1850 0.1850 55,000 -0.01(-2.63%)
Jan 17, 2020 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jan 16, 2020 0.1900 0.1950 0.1850 0.1850 96,200 -0.01(-2.63%)
Jan 15, 2020 0.1950 0.2000 0.1900 0.1900 31,200 -0.01(-2.56%)
Jan 14, 2020 0.2100 0.2100 0.1950 0.1950 24,500 -0.01(-4.88%)
Jan 13, 2020 0.2050 0.2050 0.2050 0.2050 76,600 +0.00(+0.00%)
Jan 10, 2020 0.2000 0.2100 0.2000 0.2050 29,191 -0.01(-2.38%)
Jan 09, 2020 0.2100 0.2100 0.2100 0.2100 19,500 +0.01(+5.00%)
Jan 08, 2020 0.2050 0.2050 0.2000 0.2000 29,000 -0.00(-2.44%)
Jan 07, 2020 0.1950 0.2050 0.1950 0.2050 38,000 +0.00(+2.50%)
Jan 06, 2020 0.1900 0.2000 0.1900 0.2000 110,500 -0.01(-4.76%)
Jan 03, 2020 0.2250 0.2250 0.2100 0.2100 1,743 +0.01(+5.00%)
Jan 02, 2020 0.2100 0.2100 0.2000 0.2000 2,700 -0.01(-4.76%)
Dec 31, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 30, 2019 0.2100 0.2200 0.2100 0.2100 29,200 +0.00(+0.00%)
Dec 27, 2019 0.1900 0.2100 0.1900 0.2100 58,650 +0.02(+10.53%)
Dec 24, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Dec 23, 2019 0.2100 0.2200 0.2000 0.2000 362,000 -0.01(-4.76%)
Dec 20, 2019 0.2050 0.2150 0.2050 0.2100 87,749 +0.00(+0.00%)
Dec 19, 2019 0.1800 0.2100 0.1800 0.2100 211,400 +0.04(+20.00%)
Dec 18, 2019 0.1700 0.1800 0.1700 0.1750 191,850 +0.01(+9.37%)
Dec 17, 2019 0.1600 0.1600 0.1600 0.1600 6,100 +0.00(+0.00%)
Dec 16, 2019 0.1700 0.1700 0.1600 0.1600 16,000 +0.01(+3.23%)
Dec 13, 2019 0.1500 0.1600 0.1500 0.1550 36,651 -0.01(-3.13%)
Dec 12, 2019 0.1500 0.1600 0.1450 0.1600 802,600 +0.00(+0.00%)
Dec 10, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 06, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Dec 05, 2019 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Dec 04, 2019 0.1550 0.1550 0.1500 0.1500 188,937 -0.01(-3.23%)
Dec 03, 2019 0.1550 0.1550 0.1550 0.1550 56,000 +0.00(+0.00%)
Dec 02, 2019 0.1550 0.1550 0.1550 0.1550 55,500 +0.00(+0.00%)
Nov 29, 2019 0.1600 0.1600 0.1550 0.1550 67,500 -0.01(-3.13%)
Nov 28, 2019 0.1550 0.1600 0.1550 0.1600 35,000 -0.01(-5.88%)
Nov 27, 2019 0.1700 0.1700 0.1700 0.1700 16,000 +0.01(+6.25%)
Nov 26, 2019 0.1600 0.1650 0.1600 0.1600 13,500 +0.00(+0.00%)
Nov 25, 2019 0.1650 0.1650 0.1600 0.1600 6,750 +0.01(+3.23%)
Nov 22, 2019 0.1650 0.1700 0.1550 0.1550 7,900 +0.00(+0.00%)
Nov 21, 2019 0.1650 0.1650 0.1550 0.1550 31,665 +0.00(+0.00%)
Nov 20, 2019 0.1550 0.1550 0.1550 0.1550 50,000 +0.01(+3.33%)
Nov 18, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Nov 15, 2019 0.1550 0.1600 0.1500 0.1550 51,750 +0.01(+3.33%)
Nov 14, 2019 0.1600 0.1600 0.1500 0.1500 86,200 -0.01(-6.25%)
Nov 13, 2019 0.1550 0.1600 0.1550 0.1600 112,045 +0.01(+3.23%)
Nov 08, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Nov 07, 2019 0.1500 0.1500 0.1350 0.1500 46,600 +0.01(+3.45%)
Nov 05, 2019 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Nov 04, 2019 0.1450 0.1600 0.1450 0.1600 12,000 +0.02(+10.34%)
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.