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, 2016 0.1400 0.1500 0.1350 0.1500 131,500 +0.01(+7.14%)
Mar 30, 2016 0.1400 0.1400 0.1400 0.1400 43,450 -0.01(-6.67%)
Mar 29, 2016 0.1500 0.1500 0.1400 0.1500 33,000 +0.01(+7.14%)
Mar 28, 2016 0.1400 0.1400 0.1400 0.1400 10,000 -0.00(-3.45%)
Mar 23, 2016 0.1450 0.1450 0.1450 0 -0.03(-14.71%)
Mar 22, 2016 0.1700 0.1700 0.1700 0.1700 50,000 -0.01(-5.56%)
Mar 21, 2016 0.1700 0.1800 0.1700 0.1800 34,000 -0.01(-5.26%)
Mar 18, 2016 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+0.00%)
Mar 17, 2016 0.1450 0.1900 0.1400 0.1900 28,500 +0.04(+22.58%)
Mar 16, 2016 0.1450 0.1550 0.1400 0.1550 199,500 +0.01(+6.90%)
Mar 15, 2016 0.1500 0.1500 0.1450 0.1450 60,000 -0.02(-9.38%)
Mar 14, 2016 0.1600 0.1600 0.1600 0.1600 1,600 +0.00(+0.00%)
Mar 11, 2016 0.1700 0.1700 0.1600 0.1600 69,200 +0.00(+0.00%)
Mar 10, 2016 0.1850 0.1850 0.1600 0.1600 86,200 -0.03(-15.79%)
Mar 09, 2016 0.2150 0.2150 0.1900 0.1900 94,240 +0.01(+5.56%)
Mar 08, 2016 0.1800 0.1900 0.1800 0.1800 51,477 -0.02(-10.00%)
Mar 07, 2016 0.1650 0.2150 0.1650 0.2000 246,720 +0.03(+17.65%)
Mar 04, 2016 0.1700 0.1650 0.1700 46,500 +0.01(+3.03%)
Mar 03, 2016 0.1700 0.1700 0.1400 0.1650 124,745 +0.00(+0.00%)
Mar 02, 2016 0.1650 0.1650 0.1500 0.1650 109,000 +0.02(+10.00%)
Mar 01, 2016 0.1400 0.1550 0.1350 0.1500 282,000 +0.01(+7.14%)
Feb 29, 2016 0.1300 0.1450 0.1300 0.1400 121,800 +0.00(+0.00%)
Feb 26, 2016 0.1300 0.1500 0.1200 0.1400 420,915 +0.02(+16.67%)
Feb 25, 2016 0.1100 0.1200 0.1000 0.1200 93,480 +0.02(+20.00%)
Feb 24, 2016 0.0900 0.1000 0.0850 0.1000 181,000 +0.01(+11.11%)
Feb 23, 2016 0.0950 0.0950 0.0900 0.0900 140,000 +0.00(+0.00%)
Feb 22, 2016 0.0900 0.0950 0.0900 0.0900 83,000 +0.01(+12.50%)
Feb 19, 2016 0.0850 0.0850 0.0800 0.0800 8,000 -0.01(-11.11%)
Feb 18, 2016 0.0850 0.0900 0.0850 0.0900 120,043 +0.00(+5.88%)
Feb 17, 2016 0.0750 0.0850 0.0750 0.0850 30,000 +0.00(+0.00%)
Feb 12, 2016 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Feb 11, 2016 0.0700 0.0750 0.0700 0.0750 20,000 +0.00(+0.00%)
Feb 09, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 08, 2016 0.0750 0.0750 0.0750 0.0750 43,700 -0.01(-6.25%)
Feb 05, 2016 0.0800 0.0800 0.0800 0.0800 26,000 +0.00(+0.00%)
Feb 04, 2016 0.0800 0.0800 0.0800 0.0800 150,000 +0.00(+0.00%)
Feb 03, 2016 0.0750 0.0800 0.0750 0.0800 15,150 +0.01(+6.67%)
Feb 02, 2016 0.0800 0.0800 0.0750 0.0750 29,000 -0.01(-16.67%)
Feb 01, 2016 0.0950 0.0950 0.0900 0.0900 4,300 +0.00(+0.00%)
Jan 29, 2016 0.0900 0.0900 0.0800 0.0900 86,500 +0.00(+0.00%)
Jan 28, 2016 0.0900 0.0900 0.0900 0.0900 165,000 +0.00(+0.00%)
Jan 27, 2016 0.0850 0.0950 0.0850 0.0900 411,500 +0.00(+5.88%)
Jan 26, 2016 0.0850 0.0850 0.0850 0.0850 19,000 +0.01(+13.33%)
Jan 25, 2016 0.0850 0.0850 0.0750 0.0750 68,000 +0.00(+0.00%)
Jan 22, 2016 0.0750 0.0800 0.0750 0.0750 146,500 +0.00(+0.00%)
Jan 21, 2016 0.0750 0.0750 0.0700 0.0750 192,000 +0.01(+15.38%)
Jan 20, 2016 0.0600 0.0650 0.0600 0.0650 111,500 +0.01(+18.18%)
Jan 19, 2016 0.0650 0.0650 0.0550 0.0550 138,000 -0.02(-26.67%)
Jan 18, 2016 0.0650 0.0750 0.0600 0.0750 154,800 +0.01(+25.00%)
Jan 15, 2016 0.0750 0.0750 0.0600 0.0600 340,500 -0.03(-29.41%)
Jan 14, 2016 0.0800 0.0850 0.0800 0.0850 183,000 +0.03(+41.67%)
Jan 13, 2016 0.0600 0.0700 0.0550 0.0600 77,900 +0.00(+0.00%)
Jan 12, 2016 0.0650 0.0700 0.0450 0.0600 564,600 +0.00(+0.00%)
Jan 11, 2016 0.0750 0.0750 0.0600 0.0600 254,000 -0.01(-20.00%)
Jan 08, 2016 0.0750 0.0750 0.0750 0.0750 90,000 +0.00(+7.14%)
Jan 07, 2016 0.0850 0.0850 0.0700 0.0700 303,825 -0.01(-17.65%)
Jan 06, 2016 0.0900 0.0900 0.0850 0.0850 63,000 -0.00(-5.56%)
Jan 05, 2016 0.0950 0.0950 0.0900 0.0900 22,000 -0.01(-5.26%)
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.