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

Hemisphere Energy Corp (TSV: HME )

1.680 +0.010 (+0.60%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 9, 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 (%)
Apr 30, 2021 0.5200 0.5200 0.5000 0.5000 184,463 -0.02(-3.85%)
Apr 29, 2021 0.4700 0.5300 0.4600 0.5200 813,068 +0.05(+11.83%)
Apr 28, 2021 0.4500 0.4900 0.4500 0.4650 364,950 +0.02(+4.49%)
Apr 27, 2021 0.4100 0.4450 0.4100 0.4450 249,505 +0.03(+5.95%)
Apr 26, 2021 0.4300 0.4300 0.4100 0.4200 71,990 -0.01(-2.33%)
Apr 23, 2021 0.4000 0.4300 0.4000 0.4300 36,500 +0.01(+2.38%)
Apr 22, 2021 0.4300 0.4300 0.3900 0.4200 109,700 -0.01(-1.18%)
Apr 21, 2021 0.4200 0.4250 0.4200 0.4250 103,500 +0.01(+1.19%)
Apr 20, 2021 0.4300 0.4300 0.4100 0.4200 196,940 -0.01(-1.18%)
Apr 19, 2021 0.4300 0.4400 0.4050 0.4250 73,267 +0.00(+0.00%)
Apr 16, 2021 0.4400 0.4400 0.4250 0.4250 15,588 -0.03(-5.56%)
Apr 15, 2021 0.4500 0.4500 0.4500 0.4500 37,000 -0.01(-2.17%)
Apr 14, 2021 0.4500 0.4650 0.4500 0.4600 210,490 +0.03(+6.98%)
Apr 13, 2021 0.4300 0.4300 0.4300 0.4300 500 +0.01(+2.38%)
Apr 12, 2021 0.4500 0.4500 0.4200 0.4200 172,065 -0.03(-6.67%)
Apr 09, 2021 0.4850 0.4850 0.4500 0.4500 22,100 -0.01(-2.17%)
Apr 08, 2021 0.4600 0.4600 0.4600 100 +0.00(+0.00%)
Apr 07, 2021 0.5000 0.5000 0.4500 0.4600 100,039 -0.01(-2.13%)
Apr 06, 2021 0.4700 0.4900 0.4500 0.4700 199,202 +0.02(+4.44%)
Apr 05, 2021 0.4500 0.4500 0.4500 0.4500 71,500 +0.00(+0.00%)
Apr 01, 2021 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Mar 31, 2021 0.4300 0.4500 0.4300 0.4300 52,358 +0.00(+0.00%)
Mar 30, 2021 0.4500 0.4500 0.4300 0.4300 16,860 -0.02(-4.44%)
Mar 29, 2021 0.4450 0.4500 0.4450 0.4500 13,005 +0.02(+4.65%)
Mar 26, 2021 0.4600 0.4600 0.4300 0.4300 61,040 -0.01(-1.15%)
Mar 25, 2021 0.4350 0.4400 0.4350 0.4350 11,501 +0.01(+2.35%)
Mar 24, 2021 0.4050 0.4600 0.4050 0.4250 88,654 +0.02(+4.94%)
Mar 23, 2021 0.4250 0.4300 0.4050 0.4050 300,088 -0.04(-10.00%)
Mar 22, 2021 0.4500 0.4800 0.4500 0.4500 58,992 -0.04(-8.16%)
Mar 19, 2021 0.4650 0.4900 0.4500 0.4900 72,002 +0.04(+8.89%)
Mar 18, 2021 0.5000 0.5000 0.4500 0.4500 164,431 -0.05(-10.00%)
Mar 17, 2021 0.5100 0.5100 0.5000 0.5000 53,800 +0.00(+0.00%)
Mar 16, 2021 0.5200 0.5200 0.5000 0.5000 154,921 -0.03(-5.66%)
Mar 15, 2021 0.5600 0.5600 0.5300 0.5300 160,676 -0.03(-5.36%)
Mar 12, 2021 0.5600 0.5600 0.5200 0.5600 294,450 +0.01(+1.82%)
Mar 11, 2021 0.6000 0.6000 0.5300 0.5500 316,355 +0.01(+1.85%)
Mar 10, 2021 0.4700 0.6500 0.4200 0.5400 914,962 +0.07(+13.68%)
Mar 09, 2021 0.4900 0.4900 0.4600 0.4750 146,838 -0.04(-6.86%)
Mar 08, 2021 0.5200 0.5500 0.4900 0.5100 457,984 +0.03(+6.25%)
Mar 05, 2021 0.4450 0.4900 0.4450 0.4800 439,921 +0.03(+7.87%)
Mar 04, 2021 0.4300 0.4450 0.4300 0.4450 125,492 +0.02(+3.49%)
Mar 03, 2021 0.4100 0.4300 0.4100 0.4300 95,886 +0.01(+2.38%)
Mar 02, 2021 0.4100 0.4200 0.4100 0.4200 77,580 +0.01(+3.70%)
Mar 01, 2021 0.3850 0.4100 0.3800 0.4050 171,688 +0.02(+3.85%)
Feb 26, 2021 0.4100 0.4200 0.3850 0.3900 184,389 -0.02(-4.88%)
Feb 25, 2021 0.4200 0.4200 0.4050 0.4100 130,120 +0.00(+0.00%)
Feb 24, 2021 0.3900 0.4300 0.3800 0.4100 518,234 +0.03(+7.89%)
Feb 23, 2021 0.3650 0.3800 0.3550 0.3800 45,036 -0.01(-1.30%)
Feb 22, 2021 0.3400 0.3850 0.3300 0.3850 225,300 +0.04(+10.00%)
Feb 19, 2021 0.3500 0.3600 0.3500 0.3500 77,000 -0.01(-2.78%)
Feb 18, 2021 0.3600 0.3700 0.3600 0.3600 141,510 -0.01(-2.70%)
Feb 17, 2021 0.3800 0.3850 0.3600 0.3700 222,922 -0.01(-2.63%)
Feb 16, 2021 0.3300 0.3850 0.3250 0.3800 383,699 +0.06(+18.75%)
Feb 12, 2021 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Feb 11, 2021 0.2950 0.3000 0.2900 0.2900 78,838 -0.01(-1.69%)
Feb 10, 2021 0.2900 0.2950 0.2800 0.2950 135,500 +0.01(+1.72%)
Feb 09, 2021 0.2900 0.2950 0.2800 0.2900 352,169 +0.00(+0.00%)
Feb 08, 2021 0.2800 0.2900 0.2650 0.2900 275,700 +0.02(+7.41%)
Feb 05, 2021 0.2550 0.2800 0.2550 0.2700 156,750 -0.01(-1.82%)
Feb 04, 2021 0.2750 0.2750 0.2600 0.2750 104,000 +0.01(+1.85%)
Feb 03, 2021 0.2300 0.2800 0.2300 0.2700 428,500 +0.02(+8.00%)
Feb 02, 2021 0.2300 0.2500 0.2100 0.2500 80,000 +0.02(+8.70%)
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.