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

Hemisphere Energy Corp (TSV: HME )

1.650 UNCHANGED
Streaming Delayed Price Updated: 11:02 AM 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, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 29, 2020 0.1100 0.1150 0.1100 0.1100 112,000 +0.00(+0.00%)
Jun 26, 2020 0.1100 0.1100 0.1100 0.1100 1,200 -0.01(-4.35%)
Jun 25, 2020 0.1150 0.1150 0.1150 0.1150 41,999 +0.00(+0.00%)
Jun 24, 2020 0.1200 0.1200 0.1150 0.1150 113,600 -0.00(-4.17%)
Jun 23, 2020 0.1250 0.1250 0.1150 0.1200 72,100 -0.01(-7.69%)
Jun 22, 2020 0.1300 0.1300 0.1300 0.1300 21,500 +0.01(+13.04%)
Jun 19, 2020 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Jun 17, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jun 16, 2020 0.1250 0.1250 0.1200 0.1200 122,900 +0.00(+0.00%)
Jun 15, 2020 0.1150 0.1200 0.1150 0.1200 144,482 -0.02(-11.11%)
Jun 12, 2020 0.1350 0.1350 0.1350 0.1350 1,100 +0.01(+8.00%)
Jun 11, 2020 0.1300 0.1300 0.1250 0.1250 10,000 -0.01(-7.41%)
Jun 10, 2020 0.1150 0.1400 0.1150 0.1350 148,500 +0.02(+17.39%)
Jun 09, 2020 0.1150 0.1200 0.1150 0.1150 61,000 -0.00(-4.17%)
Jun 08, 2020 0.1200 0.1250 0.1200 0.1200 50,000 +0.00(+0.00%)
Jun 05, 2020 0.1150 0.1200 0.1150 0.1200 145,500 +0.00(+4.35%)
Jun 04, 2020 0.1050 0.1150 0.1050 0.1150 38,500 +0.01(+9.52%)
Jun 03, 2020 0.1050 0.1050 0.1050 0.1050 27,000 +0.00(+0.00%)
Jun 02, 2020 0.1000 0.1050 0.1000 0.1050 15,000 +0.01(+10.53%)
Jun 01, 2020 0.0950 0.0950 0.0950 0.0950 8,000 +0.01(+5.56%)
May 29, 2020 0.1000 0.1000 0.0900 0.0900 183,300 -0.01(-5.26%)
May 28, 2020 0.1000 0.1000 0.0950 0.0950 196,950 -0.02(-17.39%)
May 26, 2020 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
May 25, 2020 0.1050 0.1050 0.1050 0.1050 8,000 -0.01(-4.55%)
May 22, 2020 0.1100 0.1100 0.1100 0.1100 44,499 -0.01(-8.33%)
May 20, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
May 19, 2020 0.1100 0.1100 0.1050 0.1100 24,200 -0.01(-8.33%)
May 15, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 14, 2020 0.1250 0.1250 0.1250 0.1250 9,000 +0.02(+19.05%)
May 13, 2020 0.1050 0.1050 0.1050 0.1050 5,025 +0.00(+0.00%)
May 12, 2020 0.1200 0.1200 0.1050 0.1050 110,525 -0.01(-12.50%)
May 11, 2020 0.1250 0.1300 0.1200 0.1200 41,000 +0.00(+4.35%)
May 08, 2020 0.1150 0.1150 0.1150 0.1150 17,000 +0.00(+0.00%)
May 07, 2020 0.1100 0.1250 0.1100 0.1150 106,000 +0.01(+4.55%)
May 06, 2020 0.0950 0.1100 0.0950 0.1100 108,000 +0.01(+15.79%)
May 05, 2020 0.0900 0.0950 0.0900 0.0950 85,475 +0.01(+11.76%)
May 04, 2020 0.0850 0.0850 0.0850 0.0850 16,285 -0.00(-5.56%)
May 01, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 30, 2020 0.0800 0.0900 0.0800 0.0900 160,000 +0.01(+20.00%)
Apr 29, 2020 0.0800 0.0800 0.0750 0.0750 24,000 +0.00(+0.00%)
Apr 28, 2020 0.0700 0.0750 0.0700 0.0750 142,500 +0.01(+15.38%)
Apr 27, 2020 0.0700 0.0700 0.0650 0.0650 50,000 -0.01(-7.14%)
Apr 24, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Apr 23, 2020 0.0750 0.0750 0.0700 0.0700 32,200 +0.01(+7.69%)
Apr 22, 2020 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Apr 21, 2020 0.0700 0.0700 0.0650 0.0650 35,800 -0.01(-7.14%)
Apr 20, 2020 0.0700 0.0700 0.0700 0.0700 25,369 +0.00(+0.00%)
Apr 17, 2020 0.0700 0.0700 0.0700 0.0700 33,000 +0.00(+0.00%)
Apr 16, 2020 0.0700 0.0700 0.0700 0.0700 39,000 +0.00(+0.00%)
Apr 15, 2020 0.0700 0.0700 0.0700 0.0700 20,009 +0.01(+7.69%)
Apr 14, 2020 0.0750 0.0750 0.0650 0.0650 38,769 -0.01(-7.14%)
Apr 13, 2020 0.0700 0.0700 0.0700 0.0700 59,100 -0.00(-6.67%)
Apr 09, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 08, 2020 0.0700 0.0800 0.0700 0.0750 170,869 +0.00(+0.00%)
Apr 07, 2020 0.0750 0.0750 0.0750 0.0750 32,000 +0.00(+0.00%)
Apr 06, 2020 0.0700 0.0750 0.0700 0.0750 140,000 +0.00(+0.00%)
Apr 03, 2020 0.0750 0.0750 0.0750 0.0750 46,900 +0.00(+0.00%)
Apr 02, 2020 0.0700 0.0800 0.0700 0.0750 269,000 +0.01(+15.38%)
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.