Indicators

Hemisphere Energy Corp (TSV: HME )

1.700 -0.010 (-0.58%)

Streaming Delayed Price Updated: 11:28 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	0.6000	0.6100	0.6000	0.6100	12,880	+0.05(+8.93%)
Jul 28, 2011	0.5900	0.5900	0.5600	0.5600	15,192	+0.02(+3.70%)
Jul 27, 2011	0.6000	0.6000	0.5400	0.5400	107,100	-0.07(-11.48%)
Jul 26, 2011	0.6000	0.6100	0.6000	0.6100	30,000	+0.03(+5.17%)
Jul 25, 2011	0.6800	0.6800	0.5800	0.5800	38,740	-0.06(-9.38%)
Jul 22, 2011	0.6800	0.6800	0.6400	0.6400	221,975	-0.03(-4.48%)
Jul 21, 2011	0.5800	0.6900	0.5800	0.6700	222,224	+0.12(+21.82%)
Jul 20, 2011	0.5100	0.5500	0.5000	0.5500	67,000	+0.02(+3.77%)
Jul 19, 2011	0.5100	0.5400	0.5100	0.5300	41,867	+0.03(+6.00%)
Jul 18, 2011	0.5400	0.5400	0.5000	0.5000	13,230	-0.03(-5.66%)
Jul 15, 2011	0.5300	0.5400	0.5300	0.5300	3,790	+0.00(+0.00%)
Jul 14, 2011	0.5400	0.5400	0.5300	0.5300	55,300	+0.00(+0.00%)
Jul 13, 2011	0.5000	0.5300	0.5000	0.5300	73,000	+0.03(+6.00%)
Jul 12, 2011	0.5000	0.5000	0.4900	0.5000	66,000	-0.03(-5.66%)
Jul 11, 2011	0.5300	0.5300	0.5300	0.5300	13,000	-0.03(-5.36%)
Jul 08, 2011	0.5500	0.5600	0.5500	0.5600	61,400	+0.03(+5.66%)
Jul 07, 2011	0.5200	0.5500	0.5200	0.5300	62,000	+0.03(+6.00%)
Jul 06, 2011	0.5400	0.5400	0.5000	0.5000	44,000	-0.03(-5.66%)
Jul 05, 2011	0.5000	0.5500	0.5000	0.5300	94,000	+0.06(+11.58%)

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.