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, 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 (%)
Dec 31, 2014 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Dec 30, 2014 0.3500 0.4200 0.3500 0.3750 15,500 -0.02(-3.85%)
Dec 24, 2014 0.3900 0.3900 0.3900 100 -0.04(-9.30%)
Dec 23, 2014 0.4000 0.4400 0.4000 0.4300 183,500 +0.03(+7.50%)
Dec 22, 2014 0.4200 0.4200 0.3900 0.4000 27,260 +0.02(+5.26%)
Dec 19, 2014 0.3700 0.3800 0.3400 0.3800 20,120 +0.04(+10.14%)
Dec 18, 2014 0.3400 0.3600 0.3300 0.3450 128,500 +0.02(+7.81%)
Dec 17, 2014 0.3400 0.3500 0.3100 0.3200 745,350 -0.02(-4.48%)
Dec 16, 2014 0.3350 0.3200 0.3350 107,350 +0.02(+4.69%)
Dec 15, 2014 0.3100 0.3500 0.3100 0.3200 87,230 +0.01(+3.23%)
Dec 12, 2014 0.3800 0.3800 0.3100 0.3100 237,635 -0.09(-22.50%)
Dec 11, 2014 0.3700 0.4000 0.3500 0.4000 136,500 +0.02(+5.26%)
Dec 10, 2014 0.3850 0.3850 0.3800 0.3800 12,000 +0.00(+0.00%)
Dec 09, 2014 0.3600 0.4000 0.3500 0.3800 216,900 +0.03(+8.57%)
Dec 08, 2014 0.4150 0.4150 0.3300 0.3500 95,900 -0.09(-19.54%)
Dec 05, 2014 0.4200 0.4350 0.4200 0.4350 44,807 +0.02(+3.57%)
Dec 04, 2014 0.4500 0.4800 0.4200 0.4200 31,900 -0.05(-10.64%)
Dec 03, 2014 0.4900 0.5000 0.4200 0.4700 113,300 -0.02(-4.08%)
Dec 02, 2014 0.4850 0.4900 0.4850 0.4900 22,500 +0.00(+0.00%)
Dec 01, 2014 0.4900 0.4900 0.4700 0.4900 24,600 +0.01(+2.08%)
Nov 28, 2014 0.4950 0.4950 0.4800 0.4800 10,900 -0.03(-5.88%)
Nov 27, 2014 0.5300 0.5300 0.4950 0.5100 80,480 -0.01(-1.92%)
Nov 26, 2014 0.4950 0.5400 0.4950 0.5200 125,695 +0.05(+10.64%)
Nov 25, 2014 0.5000 0.5000 0.4700 0.4700 30,200 -0.03(-6.00%)
Nov 24, 2014 0.5200 0.5200 0.4800 0.5000 27,633 -0.02(-3.85%)
Nov 21, 2014 0.5000 0.5200 0.5000 0.5200 23,500 +0.02(+4.00%)
Nov 20, 2014 0.5000 0.5000 0.4950 0.5000 52,283 +0.01(+2.04%)
Nov 19, 2014 0.5300 0.5300 0.4900 0.4900 37,500 -0.02(-3.92%)
Nov 18, 2014 0.5000 0.5100 0.5000 0.5100 63,000 -0.01(-1.92%)
Nov 17, 2014 0.5100 0.5200 0.4950 0.5200 49,500 -0.02(-3.70%)
Nov 14, 2014 0.5000 0.5400 0.5000 0.5400 8,100 +0.04(+8.00%)
Nov 13, 2014 0.5500 0.5500 0.5000 0.5000 32,500 -0.05(-9.09%)
Nov 12, 2014 0.5200 0.5500 0.5200 0.5500 19,300 +0.00(+0.00%)
Nov 11, 2014 0.5500 0.5500 0.5500 0.5500 30,000 +0.00(+0.00%)
Nov 10, 2014 0.5000 0.5500 0.5000 0.5500 44,200 +0.01(+1.85%)
Nov 07, 2014 0.4950 0.5400 0.4950 0.5400 125,880 +0.04(+8.00%)
Nov 06, 2014 0.5100 0.5100 0.4900 0.5000 35,000 -0.04(-7.41%)
Nov 05, 2014 0.5200 0.5400 0.5200 0.5400 50,800 +0.03(+5.88%)
Nov 03, 2014 0.5100 0.5100 0.5100 0 -0.04(-7.27%)
Oct 31, 2014 0.5300 0.5500 0.5300 0.5500 28,800 -0.01(-1.79%)
Oct 30, 2014 0.5300 0.5600 0.5100 0.5600 43,501 +0.04(+7.69%)
Oct 29, 2014 0.5500 0.5500 0.5000 0.5200 74,400 -0.03(-5.45%)
Oct 28, 2014 0.5300 0.5800 0.5300 0.5500 89,900 +0.02(+3.77%)
Oct 27, 2014 0.5600 0.5600 0.5300 0.5300 49,150 -0.03(-5.36%)
Oct 24, 2014 0.5900 0.5900 0.5600 0.5600 11,000 -0.04(-6.67%)
Oct 23, 2014 0.5900 0.6000 0.5800 0.6000 62,500 +0.02(+3.45%)
Oct 22, 2014 0.5700 0.6000 0.5600 0.5800 88,500 +0.02(+3.57%)
Oct 21, 2014 0.5800 0.5900 0.5500 0.5600 51,940 -0.02(-3.45%)
Oct 20, 2014 0.5900 0.5900 0.5800 0.5800 5,430 +0.00(+0.00%)
Oct 17, 2014 0.5600 0.5900 0.5500 0.5800 109,200 +0.02(+3.57%)
Oct 16, 2014 0.5600 0.5200 0.5600 26,000 +0.04(+7.69%)
Oct 15, 2014 0.5300 0.5300 0.4800 0.5200 69,615 +0.00(+0.00%)
Oct 14, 2014 0.5600 0.5600 0.5100 0.5200 115,492 -0.06(-10.34%)
Oct 10, 2014 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Oct 09, 2014 0.6200 0.6200 0.5800 0.5800 42,500 -0.01(-1.69%)
Oct 08, 2014 0.6000 0.6000 0.5800 0.5900 199,600 -0.01(-1.67%)
Oct 07, 2014 0.6100 0.6400 0.5800 0.6000 158,500 -0.01(-1.64%)
Oct 06, 2014 0.6400 0.6400 0.6100 0.6100 60,000 -0.04(-6.15%)
Oct 03, 2014 0.6200 0.6500 0.6100 0.6500 129,000 +0.04(+6.56%)
Oct 02, 2014 0.6500 0.6500 0.5800 0.6100 275,660 -0.04(-6.15%)
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.