Indicators

Hemisphere Energy Corp (TSV: HME )

1.710 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	0.6500	0.6500	0.6400	0.6400	9,580	+0.02(+3.23%)
Apr 27, 2012	0.6600	0.6600	0.6200	0.6200	5,800	+0.02(+3.33%)
Apr 26, 2012	0.6000	0.6000	0.6000	0.6000	20,000	-0.02(-3.23%)
Apr 25, 2012	0.6200	0.6200	0.6200	0.6200	1,300	-0.03(-4.62%)
Apr 24, 2012		0.6500	0.6500	0.6500	0	+0.00(+0.00%)
Apr 23, 2012		0.6500	0.6500	0.6500	0	+0.00(+0.00%)
Apr 20, 2012	0.6500	0.6500	0.6500	0.6500	9,000	+0.00(+0.00%)
Apr 19, 2012	0.7000	0.7000	0.6300	0.6500	7,180	-0.05(-7.14%)
Apr 18, 2012	0.7000	0.7000	0.6500	0.7000	225,300	+0.06(+9.37%)
Apr 17, 2012	0.6600	0.6900	0.6400	0.6400	20,900	-0.05(-7.25%)
Apr 16, 2012	0.6700	0.6900	0.6700	0.6900	21,500	+0.04(+6.15%)
Apr 13, 2012	0.6500	0.6500	0.6500	0.6500	9,000	+0.00(+0.00%)
Apr 12, 2012	0.6800	0.6800	0.6500	0.6500	12,000	-0.05(-7.14%)
Apr 11, 2012		0.7000	0.7000	0.7000	0	+0.00(+0.00%)
Apr 10, 2012	0.7000	0.7000	0.7000	0.7000	15,500	+0.05(+7.69%)
Apr 09, 2012	0.6500	0.6500	0.6300	0.6500	45,200	-0.06(-8.45%)
Apr 05, 2012	0.7000	0.7100	0.6300	0.7100	39,200	+0.06(+9.23%)
Apr 04, 2012	0.6800	0.6800	0.6500	0.6500	30,000	-0.03(-4.41%)
Apr 03, 2012	0.6800	0.6800	0.6800	0.6800	51,500	-0.02(-2.86%)

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.