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

Hemisphere Energy Corp (TSV: HME )

1.670 +0.020 (+1.21%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Feb 28, 2019 0.1200 0.1200 0.1100 0.1100 8,500 -0.01(-8.33%)
Feb 27, 2019 0.1050 0.1200 0.1050 0.1200 9,500 +0.01(+9.09%)
Feb 26, 2019 0.1100 0.1100 0.1100 0.1100 58,000 -0.01(-4.35%)
Feb 25, 2019 0.1150 0.1150 0.1050 0.1150 953,700 +0.01(+4.55%)
Feb 22, 2019 0.1200 0.1200 0.1100 0.1100 103,500 -0.01(-8.33%)
Feb 21, 2019 0.1350 0.1350 0.1200 0.1200 33,960 +0.00(+0.00%)
Feb 20, 2019 0.1200 0.1200 0.1200 0.1200 18,000 -0.01(-7.69%)
Feb 19, 2019 0.1200 0.1300 0.1150 0.1300 89,540 +0.01(+13.04%)
Feb 15, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Feb 14, 2019 0.1300 0.1350 0.1250 0.1250 22,000 +0.01(+4.17%)
Feb 13, 2019 0.1350 0.1350 0.1100 0.1200 193,000 -0.02(-11.11%)
Feb 12, 2019 0.1150 0.1350 0.1150 0.1350 53,100 +0.02(+17.39%)
Feb 08, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 06, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 05, 2019 0.1250 0.1250 0.1150 0.1150 14,000 -0.01(-11.54%)
Feb 04, 2019 0.1300 0.1300 0.1200 0.1300 33,500 +0.01(+13.04%)
Feb 01, 2019 0.1150 0.1150 0.1150 0.1150 19,500 -0.00(-4.17%)
Jan 31, 2019 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Jan 30, 2019 0.1150 0.1200 0.1150 0.1200 40,390 +0.00(+4.35%)
Jan 29, 2019 0.1150 0.1150 0.1150 0.1150 2,910 -0.02(-14.81%)
Jan 28, 2019 0.1250 0.1350 0.1150 0.1350 101,500 +0.02(+12.50%)
Jan 25, 2019 0.1200 0.1200 0.1200 0.1200 4,295 +0.01(+9.09%)
Jan 24, 2019 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Jan 23, 2019 0.1100 0.1100 0.1100 0.1100 25,500 +0.00(+0.00%)
Jan 22, 2019 0.1150 0.1150 0.1100 0.1100 12,000 -0.01(-4.35%)
Jan 21, 2019 0.1300 0.1300 0.1150 0.1150 5,000 +0.00(+0.00%)
Jan 18, 2019 0.1150 0.1150 0.1150 0.1150 46,500 +0.00(+0.00%)
Jan 17, 2019 0.1200 0.1200 0.1150 0.1150 69,506 -0.03(-17.86%)
Jan 16, 2019 0.1400 0.1400 0.1400 0.1400 3,309 +0.00(+0.00%)
Jan 15, 2019 0.1350 0.1400 0.1350 0.1400 38,300 +0.02(+12.00%)
Jan 14, 2019 0.1100 0.1250 0.1100 0.1250 33,420 +0.01(+8.70%)
Jan 10, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jan 09, 2019 0.1000 0.1100 0.1000 0.1100 220,500 +0.01(+15.79%)
Jan 08, 2019 0.1000 0.1000 0.0950 0.0950 47,000 -0.01(-5.00%)
Jan 07, 2019 0.1000 0.1000 0.0950 0.1000 81,500 +0.01(+5.26%)
Jan 04, 2019 0.1000 0.1000 0.0950 0.0950 71,050 +0.00(+0.00%)
Jan 03, 2019 0.0950 0.0950 0.0950 0.0950 96,500 +0.00(+0.00%)
Jan 02, 2019 0.0950 0.0950 0.0900 0.0950 124,300 +0.00(+0.00%)
Dec 31, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 28, 2018 0.0950 0.1000 0.0950 0.1000 120,968 +0.01(+11.11%)
Dec 27, 2018 0.1100 0.1100 0.0900 0.0900 1,804,050 -0.02(-18.18%)
Dec 24, 2018 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Dec 21, 2018 0.1350 0.1400 0.1350 0.1400 31,000 +0.02(+16.67%)
Dec 20, 2018 0.1200 0.1200 0.1200 0.1200 34,000 +0.00(+0.00%)
Dec 18, 2018 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Dec 17, 2018 0.1200 0.1500 0.1200 0.1500 9,500 +0.02(+20.00%)
Dec 14, 2018 0.1500 0.1500 0.1250 0.1250 51,500 -0.02(-16.67%)
Dec 13, 2018 0.1250 0.1500 0.1250 0.1500 22,000 +0.02(+20.00%)
Dec 12, 2018 0.1250 0.1300 0.1250 0.1250 167,000 +0.01(+8.70%)
Dec 11, 2018 0.1200 0.1200 0.1150 0.1150 13,000 -0.00(-4.17%)
Dec 10, 2018 0.1300 0.1300 0.1200 0.1200 32,900 +0.01(+9.09%)
Dec 07, 2018 0.1300 0.1500 0.1000 0.1100 741,998 -0.02(-15.38%)
Dec 06, 2018 0.1400 0.1400 0.1300 0.1300 30,000 -0.01(-7.14%)
Dec 05, 2018 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Dec 04, 2018 0.1400 0.1400 0.1400 0.1400 103,000 -0.02(-15.15%)
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.