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: 11:16 AM 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 (%)
Nov 30, 2010 0.2800 0.3200 0.2800 0.3200 22,000 -0.01(-1.54%)
Nov 29, 2010 0.2900 0.3250 0.2900 0.3250 106,000 +0.04(+12.07%)
Nov 26, 2010 0.3000 0.3000 0.2900 0.2900 31,600 -0.02(-6.45%)
Nov 25, 2010 0.2950 0.3400 0.2950 0.3100 37,500 +0.06(+24.00%)
Nov 24, 2010 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 23, 2010 0.2500 0.2500 0.2500 0.2500 85,440 +0.01(+4.17%)
Nov 22, 2010 0.2500 0.2500 0.2400 0.2400 44,400 -0.01(-4.00%)
Nov 19, 2010 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Nov 18, 2010 0.2500 0.2500 0.2500 0.2500 9,800 +0.00(+0.00%)
Nov 17, 2010 0.2500 0.2500 0.2500 0.2500 5,500 +0.00(+0.00%)
Nov 16, 2010 0.2300 0.2500 0.2300 0.2500 52,300 -0.03(-9.09%)
Nov 15, 2010 0.2800 0.2800 0.2750 0.2750 8,600 -0.01(-1.79%)
Nov 12, 2010 0.2800 0.2800 0.2800 0.2800 20,000 +0.01(+1.82%)
Nov 11, 2010 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Nov 10, 2010 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Nov 09, 2010 0.2750 0.2750 0.2750 0.2750 4,000 +0.00(+0.00%)
Nov 08, 2010 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Nov 05, 2010 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Nov 04, 2010 0.2650 0.2750 0.2600 0.2750 10,500 +0.01(+3.77%)
Nov 03, 2010 0.2750 0.2750 0.2650 0.2650 5,400 -0.01(-3.64%)
Nov 02, 2010 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Nov 01, 2010 0.2750 0.2750 0.2750 0.2750 6,200 +0.02(+5.77%)
Oct 29, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 28, 2010 0.2600 0.2600 0.2600 0.2600 15,100 -0.05(-16.13%)
Oct 27, 2010 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Oct 25, 2010 0.3000 0.3000 0.2800 0.3000 25,000 +0.03(+11.11%)
Oct 22, 2010 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 21, 2010 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 20, 2010 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 19, 2010 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 18, 2010 0.2800 0.2800 0.2700 0.2700 20,000 -0.02(-6.90%)
Oct 15, 2010 0.2800 0.2900 0.2800 0.2900 25,000 +0.03(+11.54%)
Oct 14, 2010 0.2600 0.2600 0.2600 0.2600 20,000 +0.01(+4.00%)
Oct 13, 2010 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 12, 2010 0.2500 0.2500 0.2500 0.2500 2,200 -0.04(-13.79%)
Oct 08, 2010 0.2900 0.2900 0.2900 0.2900 1,000 +0.06(+26.09%)
Oct 07, 2010 0.2300 0.2300 0.2300 0.2300 600 +0.01(+4.55%)
Oct 06, 2010 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 05, 2010 0.2150 0.2200 0.2150 0.2200 3,800 -0.04(-15.38%)
Oct 04, 2010 0.2600 0.2600 0.2600 0.2600 3,900 +0.00(+0.00%)
Oct 01, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 30, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 29, 2010 0.2600 0.2600 0.2600 0.2600 1,500 +0.00(+0.00%)
Sep 28, 2010 0.2600 0.2600 0.2600 0.2600 20,000 +0.05(+20.93%)
Sep 27, 2010 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 24, 2010 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 23, 2010 0.2150 0.2150 0.2150 0.2150 2,000 +0.00(+0.00%)
Sep 22, 2010 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 21, 2010 0.2300 0.2300 0.2150 0.2150 2,000 -0.02(-6.52%)
Sep 20, 2010 0.2300 0.2300 0.2300 0.2300 400 +0.00(+0.00%)
Sep 17, 2010 0.2500 0.2500 0.2300 0.2300 27,000 -0.02(-8.00%)
Sep 15, 2010 0.2650 0.2650 0.2500 0.2500 13,000 -0.02(-5.66%)
Sep 14, 2010 0.2600 0.2650 0.2600 0.2650 83,900 +0.02(+6.00%)
Sep 13, 2010 0.2500 0.2500 0.2500 0.2500 1,500 +0.00(+0.00%)
Sep 10, 2010 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 09, 2010 0.2500 0.2500 0.2500 0.2500 15,684 -0.05(-16.67%)
Sep 08, 2010 0.3000 0.3000 0.3000 0.3000 30,000 +0.05(+20.00%)
Sep 07, 2010 0.2500 0.2500 0.2500 0.2500 380 +0.00(+0.00%)
Sep 03, 2010 0.2500 0.2500 0.2500 0.2500 400 -0.03(-10.71%)
Sep 02, 2010 0.2800 0.2800 0.2800 0.2800 10,000 +0.03(+12.00%)
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.