Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017		0.2550	0.2550	0.2550	0	+0.02(+8.51%)
Apr 27, 2017	0.2400	0.2400	0.2350	0.2350	10,000	-0.02(-6.00%)
Apr 26, 2017	0.2350	0.2500	0.2350	0.2500	31,500	+0.01(+2.04%)
Apr 25, 2017	0.2450	0.2450	0.2450	0.2450	1,000	+0.02(+8.89%)
Apr 24, 2017	0.2450	0.2450	0.2250	0.2250	15,500	-0.03(-11.76%)
Apr 21, 2017	0.2500	0.2550	0.2500	0.2550	30,500	-0.01(-1.92%)
Apr 20, 2017	0.2500	0.2600	0.2300	0.2600	16,735	+0.00(+0.00%)
Apr 19, 2017	0.2500	0.2600	0.2150	0.2600	15,000	+0.01(+4.00%)
Apr 18, 2017	0.2500	0.2650	0.2500	0.2500	28,500	+0.00(+0.00%)
Apr 17, 2017	0.2500	0.2500	0.2500	0.2500	1,000	-0.03(-9.09%)
Apr 13, 2017	0.2500	0.2750	0.2500	0.2750	5,400	+0.02(+5.77%)
Apr 12, 2017	0.2850	0.2850	0.2600	0.2600	45,100	-0.02(-7.14%)
Apr 11, 2017	0.2700	0.2800	0.2700	0.2800	22,000	+0.01(+3.70%)
Apr 10, 2017	0.2650	0.2700	0.2600	0.2700	4,500	+0.00(+0.00%)
Apr 07, 2017	0.2600	0.2800	0.2550	0.2700	234,240	-0.01(-3.57%)
Apr 06, 2017	0.2700	0.2800	0.2700	0.2800	12,000	+0.01(+3.70%)
Apr 05, 2017	0.2800	0.2800	0.2550	0.2700	9,000	-0.01(-1.82%)
Apr 04, 2017	0.2700	0.2750	0.2500	0.2750	66,100	+0.01(+1.85%)

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.