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, 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 (%)
Dec 31, 2021 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Dec 30, 2021 0.9800 1.010 0.9800 0.9900 231,368 +0.00(+0.00%)
Dec 29, 2021 0.9800 1.000 0.9600 0.9900 237,707 +0.05(+5.32%)
Dec 24, 2021 0.9400 0.9400 0.9400 0 -0.02(-2.08%)
Dec 23, 2021 0.9500 0.9800 0.9500 0.9600 4,795 +0.00(+0.00%)
Dec 22, 2021 0.9800 0.9800 0.9500 0.9600 71,215 -0.03(-3.03%)
Dec 21, 2021 0.8800 0.9900 0.8800 0.9900 226,500 +0.09(+10.00%)
Dec 20, 2021 0.9200 0.9200 0.9000 0.9000 5,500 -0.01(-1.10%)
Dec 17, 2021 0.8900 0.9100 0.8900 0.9100 2,807 -0.04(-4.21%)
Dec 16, 2021 0.9200 0.9700 0.9000 0.9500 52,980 +0.04(+4.40%)
Dec 15, 2021 0.9000 0.9100 0.8700 0.9100 24,000 +0.00(+0.00%)
Dec 14, 2021 0.9000 0.9200 0.9000 0.9100 40,172 -0.01(-1.09%)
Dec 13, 2021 0.9100 0.9200 0.9100 0.9200 28,363 -0.01(-1.08%)
Dec 10, 2021 0.9900 0.9900 0.9100 0.9300 14,766 -0.03(-3.12%)
Dec 09, 2021 0.9800 0.9900 0.9600 0.9600 32,350 -0.02(-2.04%)
Dec 08, 2021 0.9800 1.000 0.9500 0.9800 182,009 +0.03(+3.16%)
Dec 07, 2021 0.9600 0.9800 0.9500 0.9500 140,678 -0.02(-2.06%)
Dec 06, 2021 0.9500 0.9700 0.9300 0.9700 37,840 +0.07(+7.78%)
Dec 03, 2021 0.9200 0.9200 0.9000 0.9000 29,300 +0.00(+0.00%)
Dec 02, 2021 0.9600 0.9600 0.8500 0.9000 229,371 -0.05(-5.26%)
Dec 01, 2021 1.000 1.000 0.9500 0.9500 120,689 -0.03(-3.06%)
Nov 30, 2021 1.000 1.020 0.9700 0.9800 171,215 -0.02(-2.00%)
Nov 29, 2021 0.9700 1.010 0.9500 1.000 110,966 +0.03(+3.09%)
Nov 26, 2021 0.9600 0.9900 0.9100 0.9700 294,886 -0.03(-3.00%)
Nov 25, 2021 1.040 1.040 0.9700 1.000 190,408 +0.01(+1.01%)
Nov 24, 2021 1.040 1.060 0.9900 0.9900 380,153 -0.05(-4.81%)
Nov 23, 2021 0.9900 1.040 0.9700 1.040 169,960 +0.07(+7.22%)
Nov 22, 2021 0.9600 0.9900 0.9600 0.9700 460,185 +0.01(+1.04%)
Nov 19, 2021 0.9500 0.9700 0.9400 0.9600 112,551 -0.01(-1.03%)
Nov 18, 2021 0.9400 0.9700 0.9400 0.9700 263,843 +0.07(+7.78%)
Nov 17, 2021 0.9000 0.9300 0.9000 0.9000 138,380 -0.01(-1.10%)
Nov 16, 2021 0.9200 0.9200 0.9100 0.9100 41,702 -0.01(-1.09%)
Nov 15, 2021 0.8900 0.9200 0.8900 0.9200 81,756 +0.03(+3.37%)
Nov 12, 2021 0.8900 0.9000 0.8900 0.8900 3,925 -0.01(-1.11%)
Nov 11, 2021 0.8900 0.9000 0.8800 0.9000 61,977 +0.01(+1.12%)
Nov 10, 2021 0.9300 0.8900 0.8900 15,500 -0.03(-3.26%)
Nov 09, 2021 0.9100 0.9200 0.8900 0.9200 141,210 +0.01(+1.10%)
Nov 08, 2021 0.9000 0.9200 0.8900 0.9100 63,976 -0.01(-1.09%)
Nov 05, 2021 0.9000 0.9200 0.9000 0.9200 78,370 +0.02(+2.22%)
Nov 04, 2021 0.9100 0.9200 0.9000 0.9000 24,166 +0.00(+0.00%)
Nov 03, 2021 0.8900 0.9100 0.8800 0.9000 27,237 +0.00(+0.00%)
Nov 02, 2021 0.9300 0.9300 0.8900 0.9000 48,841 -0.02(-2.17%)
Nov 01, 2021 0.8900 0.9200 0.9000 0.9200 155,301 +0.02(+2.22%)
Oct 29, 2021 0.9200 0.9200 0.9000 0.9000 54,603 -0.02(-2.17%)
Oct 28, 2021 0.9200 0.9400 0.9200 0.9200 111,260 +0.02(+2.22%)
Oct 27, 2021 0.9100 0.9200 0.8900 0.9000 93,400 -0.02(-2.17%)
Oct 26, 2021 0.8900 0.9200 174,415 +0.03(+3.37%)
Oct 25, 2021 0.9000 0.9100 0.8750 0.8900 127,300 -0.02(-2.20%)
Oct 22, 2021 0.9000 0.9100 0.8900 0.9100 89,500 +0.01(+1.11%)
Oct 21, 2021 0.8700 0.9000 0.8700 0.9000 78,294 +0.02(+2.27%)
Oct 20, 2021 0.8700 0.8800 0.8500 0.8800 109,150 +0.00(+0.00%)
Oct 19, 2021 0.8800 0.8800 0.8700 0.8800 60,778 +0.00(+0.00%)
Oct 18, 2021 0.8300 0.8900 0.8300 0.8800 103,312 -0.03(-3.30%)
Oct 15, 2021 0.8800 0.9200 0.8800 0.9100 161,320 +0.01(+1.11%)
Oct 14, 2021 0.8700 0.9000 0.8700 0.9000 93,233 +0.04(+4.65%)
Oct 13, 2021 0.8700 0.8800 0.8500 0.8600 275,240 -0.02(-2.27%)
Oct 12, 2021 0.9100 0.9100 0.8700 0.8800 213,800 -0.03(-3.30%)
Oct 08, 2021 0.9100 0.9100 0.9100 0 +0.06(+7.06%)
Oct 07, 2021 0.8900 0.8900 0.8400 0.8500 121,545 -0.01(-1.16%)
Oct 06, 2021 0.8900 0.8900 0.8500 0.8600 59,456 -0.04(-4.44%)
Oct 05, 2021 0.8500 0.9000 0.8500 0.9000 193,534 +0.04(+4.65%)
Oct 04, 2021 0.8400 0.8700 0.8400 0.8600 61,000 +0.01(+1.18%)
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.