Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024				1.630	0	+0.00(+0.00%)
Mar 27, 2024	1.700	1.710	1.600	1.630	222,738	-0.04(-2.40%)
Mar 26, 2024	1.710	1.710	1.660	1.670	49,997	-0.01(-0.60%)
Mar 25, 2024	1.690	1.690	1.620	1.680	144,008	-0.01(-0.59%)
Mar 22, 2024	1.700	1.700	1.670	1.690	44,635	+0.00(+0.00%)
Mar 21, 2024	1.690	1.700	1.670	1.690	192,309	+0.01(+0.60%)
Mar 20, 2024	1.690	1.690	1.650	1.680	27,220	+0.01(+0.60%)
Mar 19, 2024	1.620	1.695	1.620	1.670	98,175	+0.04(+2.45%)
Mar 18, 2024	1.600	1.630	1.570	1.630	78,966	+0.06(+3.82%)
Mar 15, 2024	1.600	1.600	1.565	1.570	44,384	-0.01(-0.63%)
Mar 14, 2024	1.620	1.620	1.560	1.580	70,893	-0.01(-0.63%)
Mar 13, 2024	1.550	1.600	1.550	1.590	137,160	+0.04(+2.58%)
Mar 12, 2024	1.550	1.550	1.530	1.550	167,754	+0.00(+0.00%)
Mar 11, 2024	1.550	1.550	1.540	1.550	20,096	+0.00(+0.00%)
Mar 08, 2024	1.540	1.550	1.530	1.550	153,867	+0.00(+0.00%)
Mar 07, 2024	1.550	1.550	1.540	1.550	107,500	+0.00(+0.00%)
Mar 06, 2024	1.550	1.550	1.530	1.550	45,257	+0.01(+0.65%)
Mar 05, 2024	1.510	1.540	1.510	1.540	40,664	+0.01(+0.65%)
Mar 04, 2024	1.550	1.550	1.520	1.530	142,846	-0.01(-0.65%)

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.