Indicators

Hemisphere Energy Corp (TSV: HME )

1.720 +0.010 (+0.58%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	0.5600	0.5700	0.5400	0.5700	33,200	+0.02(+3.64%)
May 28, 2021	0.5800	0.5900	0.5500	0.5500	112,000	-0.03(-5.17%)
May 27, 2021	0.5500	0.5800	0.5400	0.5800	232,618	+0.02(+3.57%)
May 26, 2021	0.5500	0.5600	0.5400	0.5600	242,492	+0.02(+3.70%)
May 25, 2021	0.5600	0.5600	0.5400	0.5400	48,379	+0.00(+0.00%)
May 21, 2021		0.5400	0.5400	0.5400	0	+0.00(+0.00%)
May 20, 2021	0.5600	0.5800	0.5200	0.5400	250,947	-0.01(-1.82%)
May 19, 2021	0.5500	0.5500	0.5300	0.5500	91,100	+0.00(+0.00%)
May 18, 2021	0.5400	0.5500	0.5400	0.5500	7,500	-0.01(-1.79%)
May 17, 2021	0.5400	0.5600	0.5400	0.5600	202,075	+0.02(+3.70%)
May 14, 2021	0.5500	0.5500	0.5300	0.5400	29,305	+0.01(+1.89%)
May 13, 2021	0.5400	0.5600	0.5300	0.5300	26,700	+0.00(+0.00%)
May 12, 2021	0.5500	0.5700	0.5100	0.5300	122,500	+0.00(+0.00%)
May 11, 2021	0.5500	0.5500	0.5200	0.5300	284,125	-0.04(-7.02%)
May 10, 2021	0.5800	0.5800	0.5500	0.5700	236,829	-0.01(-1.72%)
May 07, 2021	0.5300	0.5800	0.5300	0.5800	330,410	+0.04(+7.41%)
May 06, 2021	0.5200	0.5400	0.5100	0.5400	250,691	+0.01(+1.89%)
May 05, 2021	0.5200	0.5300	0.5200	0.5300	206,100	+0.03(+6.00%)
May 04, 2021	0.5300	0.5300	0.5000	0.5000	170,150	-0.03(-5.66%)

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.