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 +0.020 (+1.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 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%)
Oct 03, 2011 0.5200 0.5200 0.4500 0.4500 111,040 -0.07(-13.46%)
Sep 30, 2011 0.5400 0.5400 0.5200 0.5200 55,000 -0.01(-1.89%)
Sep 29, 2011 0.5600 0.6000 0.5300 0.5300 71,400 -0.03(-5.36%)
Sep 28, 2011 0.5500 0.5600 0.5300 0.5600 17,800 +0.06(+12.00%)
Sep 27, 2011 0.5000 0.5000 0.5000 0.5000 20,000 +0.01(+2.04%)
Sep 26, 2011 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Sep 23, 2011 0.4900 0.4900 0.4900 0.4900 1,000 -0.01(-2.00%)
Sep 22, 2011 0.5600 0.5600 0.5000 0.5000 34,300 -0.10(-16.67%)
Sep 21, 2011 0.5900 0.6200 0.5900 0.6000 104,100 +0.03(+5.26%)
Sep 20, 2011 0.5500 0.6000 0.5500 0.5700 34,500 +0.04(+7.55%)
Sep 19, 2011 0.5500 0.5700 0.5300 0.5300 133,280 -0.05(-8.62%)
Sep 16, 2011 0.5400 0.5800 0.5100 0.5800 79,400 +0.08(+16.00%)
Sep 15, 2011 0.5200 0.5300 0.5000 0.5000 85,500 -0.02(-3.85%)
Sep 14, 2011 0.4750 0.5200 0.4750 0.5200 72,500 +0.02(+4.00%)
Sep 13, 2011 0.5000 0.5000 0.5000 0.5000 7,500 +0.00(+0.00%)
Sep 12, 2011 0.5000 0.5200 0.5000 0.5000 30,600 +0.00(+0.00%)
Sep 09, 2011 0.4650 0.5000 0.4650 0.5000 10,200 -0.02(-3.85%)
Sep 08, 2011 0.5000 0.5200 0.5000 0.5200 48,000 +0.00(+0.00%)
Sep 07, 2011 0.5000 0.5200 0.5000 0.5200 23,000 -0.01(-1.89%)
Sep 06, 2011 0.5000 0.5300 0.5000 0.5300 58,340 -0.02(-3.64%)
Sep 02, 2011 0.5000 0.5500 0.5000 0.5500 145,000 +0.05(+10.00%)
Sep 01, 2011 0.5100 0.5300 0.4700 0.5000 158,000 -0.05(-9.09%)
Aug 31, 2011 0.4600 0.5500 0.4600 0.5500 167,000 +0.10(+22.22%)
Aug 30, 2011 0.4800 0.4800 0.4500 0.4500 233,500 -0.03(-6.25%)
Aug 29, 2011 0.4800 0.4950 0.4800 0.4800 54,000 +0.01(+3.23%)
Aug 26, 2011 0.5100 0.5200 0.4650 0.4650 86,000 -0.03(-7.00%)
Aug 25, 2011 0.4600 0.5000 0.4600 0.5000 125,000 +0.04(+8.70%)
Aug 24, 2011 0.5000 0.5000 0.4500 0.4600 64,500 -0.04(-8.00%)
Aug 23, 2011 0.4500 0.5000 0.4500 0.5000 61,200 +0.05(+11.11%)
Aug 22, 2011 0.4550 0.4550 0.4500 0.4500 25,000 -0.05(-10.00%)
Aug 19, 2011 0.4600 0.5000 0.4600 0.5000 45,000 +0.04(+8.70%)
Aug 18, 2011 0.4700 0.4950 0.4500 0.4600 58,913 +0.00(+0.00%)
Aug 17, 2011 0.4600 0.4600 0.4600 0.4600 36,797 -0.03(-6.12%)
Aug 16, 2011 0.4350 0.4900 0.4350 0.4900 38,963 +0.05(+12.64%)
Aug 15, 2011 0.4500 0.4550 0.4350 0.4350 117,701 -0.02(-4.40%)
Aug 12, 2011 0.4600 0.4900 0.4550 0.4550 62,300 +0.01(+1.11%)
Aug 11, 2011 0.4500 0.4750 0.4400 0.4500 60,900 +0.01(+2.27%)
Aug 10, 2011 0.4200 0.4500 0.4200 0.4400 132,500 +0.01(+2.33%)
Aug 09, 2011 0.4200 0.4700 0.4100 0.4300 29,150 -0.02(-4.44%)
Aug 08, 2011 0.4600 0.4600 0.4300 0.4500 120,866 -0.03(-6.25%)
Aug 05, 2011 0.4850 0.4850 0.4800 0.4800 110,000 -0.04(-7.69%)
Aug 04, 2011 0.5900 0.5900 0.4900 0.5200 93,401 -0.03(-5.45%)
Aug 03, 2011 0.5500 0.5900 0.5400 0.5500 73,400 +0.01(+1.85%)
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.