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

Hemisphere Energy Corp (TSV: HME )

1.670 +0.020 (+1.21%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Jun 30, 2016 0.2250 0.2250 0.2250 0 +0.02(+9.76%)
Jun 29, 2016 0.1950 0.2200 0.1950 0.2050 1,155,333 +0.02(+10.81%)
Jun 28, 2016 0.1850 0.1900 0.1850 0.1850 72,000 -0.01(-5.13%)
Jun 24, 2016 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 23, 2016 0.1850 0.1950 0.1700 0.1950 160,500 +0.01(+5.41%)
Jun 22, 2016 0.1800 0.1850 0.1800 0.1850 134,500 -0.01(-5.13%)
Jun 21, 2016 0.1900 0.1950 0.1850 0.1950 86,000 +0.01(+2.63%)
Jun 20, 2016 0.1900 0.1900 0.1800 0.1900 82,700 +0.01(+2.70%)
Jun 17, 2016 0.1950 0.1950 0.1850 0.1850 13,500 +0.00(+0.00%)
Jun 16, 2016 0.1900 0.1900 0.1850 0.1850 1,000 -0.01(-5.13%)
Jun 15, 2016 0.1900 0.1950 0.1850 0.1950 155,000 +0.01(+2.63%)
Jun 14, 2016 0.2000 0.2050 0.1900 0.1900 58,500 -0.01(-5.00%)
Jun 13, 2016 0.1800 0.2000 0.1750 0.2000 69,500 +0.00(+0.00%)
Jun 10, 2016 0.1800 0.2000 0.1800 0.2000 144,500 +0.00(+0.00%)
Jun 09, 2016 0.2000 0.2000 0.1850 0.2000 265,000 -0.01(-4.76%)
Jun 08, 2016 0.1800 0.2100 0.1800 0.2100 739,700 +0.03(+16.67%)
Jun 07, 2016 0.1850 0.1900 0.1750 0.1800 109,000 -0.01(-5.26%)
Jun 06, 2016 0.1900 0.1900 0.1900 0.1900 2,500 +0.02(+11.76%)
Jun 03, 2016 0.1750 0.1750 0.1700 0.1700 50,200 -0.01(-8.11%)
Jun 02, 2016 0.1700 0.1850 0.1700 0.1850 17,500 +0.01(+8.82%)
Jun 01, 2016 0.1750 0.1750 0.1700 0.1700 72,300 -0.01(-8.11%)
May 31, 2016 0.1800 0.1850 0.1800 0.1850 50,000 +0.02(+15.62%)
May 30, 2016 0.1600 0.1600 0.1600 0.1600 2,500 -0.04(-20.00%)
May 27, 2016 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
May 26, 2016 0.1900 0.2050 0.1900 0.2000 232,000 +0.01(+2.56%)
May 25, 2016 0.1950 0.1950 0.1750 0.1950 314,000 +0.03(+18.18%)
May 24, 2016 0.1800 0.1800 0.1650 0.1650 67,000 -0.02(-10.81%)
May 20, 2016 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 19, 2016 0.1700 0.1900 0.1700 0.1850 269,000 +0.01(+2.78%)
May 18, 2016 0.1850 0.1900 0.1750 0.1800 99,000 -0.02(-10.00%)
May 17, 2016 0.2000 0.2000 0.2000 0.2000 28,000 -0.00(-2.44%)
May 16, 2016 0.1900 0.2150 0.1900 0.2050 362,250 +0.02(+13.89%)
May 13, 2016 0.1850 0.1850 0.1750 0.1800 131,000 +0.00(+0.00%)
May 12, 2016 0.1800 0.1800 0.1800 0.1800 79,350 +0.01(+5.88%)
May 11, 2016 0.1500 0.1700 0.1500 0.1700 170,000 +0.01(+6.25%)
May 10, 2016 0.1650 0.1650 0.1400 0.1600 577,800 +0.01(+3.23%)
May 09, 2016 0.1650 0.1650 0.1550 0.1550 38,000 -0.02(-11.43%)
May 06, 2016 0.1750 0.1900 0.1700 0.1750 234,500 -0.01(-5.41%)
May 05, 2016 0.1750 0.1850 0.1650 0.1850 544,498 +0.02(+12.12%)
May 04, 2016 0.1650 0.1700 0.1650 0.1650 669,895 +0.01(+3.13%)
May 03, 2016 0.1600 0.1600 0.1550 0.1600 152,198 -0.01(-3.03%)
May 02, 2016 0.1750 0.1800 0.1650 0.1650 272,000 -0.01(-8.33%)
Apr 29, 2016 0.1900 0.1950 0.1800 0.1800 170,594 -0.01(-5.26%)
Apr 28, 2016 0.1800 0.1900 0.1800 0.1900 183,000 +0.01(+2.70%)
Apr 27, 2016 0.1650 0.1850 0.1650 0.1850 308,830 +0.02(+15.62%)
Apr 26, 2016 0.1550 0.1700 0.1550 0.1600 90,000 -0.01(-3.03%)
Apr 25, 2016 0.1700 0.1700 0.1650 0.1650 123,500 -0.01(-5.71%)
Apr 22, 2016 0.1700 0.1900 0.1650 0.1750 192,900 -0.02(-7.89%)
Apr 21, 2016 0.1750 0.2000 0.1700 0.1900 89,000 +0.02(+15.15%)
Apr 20, 2016 0.1950 0.1950 0.1600 0.1650 141,526 -0.03(-15.38%)
Apr 19, 2016 0.1700 0.1950 0.1700 0.1950 179,083 +0.04(+25.81%)
Apr 18, 2016 0.1600 0.1900 0.1250 0.1550 621,000 -0.01(-3.13%)
Apr 15, 2016 0.1450 0.1600 0.1450 0.1600 35,000 +0.00(+0.00%)
Apr 14, 2016 0.1600 0.1600 0.1600 0.1600 13,000 -0.01(-5.88%)
Apr 13, 2016 0.1600 0.1700 0.1600 0.1700 99,500 +0.01(+6.25%)
Apr 12, 2016 0.1550 0.1600 0.1400 0.1600 109,500 +0.01(+3.23%)
Apr 11, 2016 0.1500 0.1550 0.1500 0.1550 85,000 +0.01(+10.71%)
Apr 08, 2016 0.1400 0.1500 0.1400 0.1400 27,000 +0.00(+0.00%)
Apr 07, 2016 0.1500 0.1500 0.1400 0.1400 22,000 -0.00(-3.45%)
Apr 06, 2016 0.1400 0.1450 0.1400 0.1450 121,600 +0.01(+11.54%)
Apr 05, 2016 0.1350 0.1350 0.1300 0.1300 106,000 -0.01(-3.70%)
Apr 04, 2016 0.1400 0.1450 0.1350 0.1350 27,800 -0.01(-10.00%)
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.