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 (%)
Mar 31, 2015 0.3400 0.3400 0.3200 0.3200 16,264 -0.03(-8.57%)
Mar 30, 2015 0.3500 0.3500 0.3300 0.3500 60,740 -0.01(-2.78%)
Mar 26, 2015 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
Mar 25, 2015 0.3500 0.3500 0.3400 0.3400 25,300 +0.01(+3.03%)
Mar 23, 2015 0.3300 0.3300 0.3300 0 -0.05(-13.16%)
Mar 20, 2015 0.3600 0.3800 0.3500 0.3800 19,660 +0.02(+5.56%)
Mar 19, 2015 0.3600 0.3600 0.3600 0.3600 10,000 +0.00(+0.00%)
Mar 18, 2015 0.3600 0.3600 0.3400 0.3600 16,600 +0.01(+2.86%)
Mar 17, 2015 0.3500 0.3500 0.3500 0.3500 270,000 +0.03(+9.37%)
Mar 16, 2015 0.3300 0.3300 0.3200 0.3200 55,000 -0.02(-5.88%)
Mar 13, 2015 0.3400 0.3400 0.3400 0.3400 5,000 -0.03(-8.11%)
Mar 11, 2015 0.3700 0.3700 0.3700 0 +0.02(+4.23%)
Mar 10, 2015 0.3500 0.3550 0.3300 0.3550 37,200 +0.01(+1.43%)
Mar 09, 2015 0.3600 0.3600 0.3400 0.3500 73,500 -0.02(-5.41%)
Mar 06, 2015 0.3500 0.3700 0.3500 0.3700 28,400 +0.02(+4.23%)
Mar 05, 2015 0.3750 0.3750 0.3550 0.3550 2,750 +0.01(+4.41%)
Mar 04, 2015 0.3700 0.3400 0.3400 357,000 -0.03(-8.11%)
Mar 03, 2015 0.4000 0.4000 0.3700 0.3700 5,300 +0.00(+0.00%)
Mar 02, 2015 0.3900 0.3900 0.3700 0.3700 4,000 -0.02(-5.13%)
Feb 27, 2015 0.3550 0.3950 0.3550 0.3900 34,000 +0.01(+1.30%)
Feb 25, 2015 0.3850 0.3850 0.3850 0 +0.04(+10.00%)
Feb 24, 2015 0.3800 0.3800 0.3500 0.3500 173,900 -0.01(-1.41%)
Feb 23, 2015 0.3800 0.3800 0.3550 0.3550 42,650 -0.02(-4.05%)
Feb 20, 2015 0.3700 0.4300 0.3700 0.3700 36,700 +0.00(+0.00%)
Feb 19, 2015 0.3700 0.3800 0.3700 0.3700 45,080 +0.00(+0.00%)
Feb 18, 2015 0.3800 0.3800 0.3700 0.3700 20,000 -0.01(-2.63%)
Feb 17, 2015 0.4300 0.4300 0.3800 0.3800 97,034 -0.01(-2.56%)
Feb 13, 2015 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Feb 12, 2015 0.3450 0.3600 0.3350 0.3600 51,500 +0.03(+9.09%)
Feb 11, 2015 0.3400 0.3450 0.3150 0.3300 35,695 +0.02(+4.76%)
Feb 10, 2015 0.3450 0.3450 0.3150 0.3150 34,500 -0.04(-12.50%)
Feb 09, 2015 0.3750 0.3750 0.3600 0.3600 5,600 +0.01(+2.86%)
Feb 06, 2015 0.3750 0.3750 0.3500 0.3500 59,900 -0.03(-7.89%)
Feb 05, 2015 0.3500 0.3800 0.3300 0.3800 158,300 +0.03(+8.57%)
Feb 04, 2015 0.3350 0.3700 0.3300 0.3500 206,670 +0.03(+11.11%)
Feb 03, 2015 0.2800 0.3800 0.2700 0.3150 953,500 +0.04(+16.67%)
Feb 02, 2015 0.2600 0.2700 0.2550 0.2700 105,195 +0.02(+8.00%)
Jan 30, 2015 0.2500 0.2700 0.2450 0.2500 624,266 +0.02(+8.70%)
Jan 29, 2015 0.2500 0.2500 0.2250 0.2300 337,500 -0.01(-4.17%)
Jan 28, 2015 0.2500 0.2550 0.2300 0.2400 190,250 +0.00(+0.00%)
Jan 27, 2015 0.2800 0.2800 0.2400 0.2400 129,500 -0.03(-11.11%)
Jan 26, 2015 0.2900 0.2900 0.2550 0.2700 91,500 -0.02(-6.90%)
Jan 23, 2015 0.2900 0.2900 0.2700 0.2900 124,000 +0.01(+3.57%)
Jan 22, 2015 0.2850 0.2850 0.2800 0.2800 27,700 -0.01(-3.45%)
Jan 21, 2015 0.2800 0.2900 0.2800 0.2900 20,800 +0.01(+3.57%)
Jan 20, 2015 0.2750 0.2800 0.2750 0.2800 45,500 +0.00(+0.00%)
Jan 19, 2015 0.2800 0.2800 0.2800 0.2800 50,900 +0.00(+0.00%)
Jan 16, 2015 0.2800 0.2800 0.2700 0.2800 29,700 +0.00(+0.00%)
Jan 15, 2015 0.2850 0.2850 0.2800 0.2800 17,900 -0.01(-3.45%)
Jan 14, 2015 0.2850 0.2900 0.2850 0.2900 26,500 +0.00(+0.00%)
Jan 13, 2015 0.3000 0.3000 0.2650 0.2900 74,250 -0.01(-3.33%)
Jan 12, 2015 0.2950 0.3000 0.2950 0.3000 39,950 +0.02(+5.26%)
Jan 09, 2015 0.3550 0.3550 0.2500 0.2850 144,500 -0.05(-13.64%)
Jan 08, 2015 0.3800 0.3800 0.3150 0.3300 28,800 -0.03(-8.33%)
Jan 07, 2015 0.3600 0.3600 0.3600 0.3600 10,000 -0.03(-7.69%)
Jan 06, 2015 0.4000 0.4000 0.3000 0.3900 128,500 +0.01(+2.63%)
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.