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 (%)
Aug 29, 2014		0.7000	0.7000	0.7000	0	+0.02(+2.94%)
Aug 28, 2014	0.6900	0.6900	0.6700	0.6800	94,000	+0.03(+4.62%)
Aug 27, 2014		0.6600	0.6500	0.6500	77,750	-0.01(-1.52%)
Aug 26, 2014	0.6800	0.6800	0.6400	0.6600	1,362,760	-0.02(-2.94%)
Aug 25, 2014	0.6800	0.6900	0.6800	0.6800	30,500	+0.00(+0.00%)
Aug 22, 2014	0.6800	0.7000	0.6800	0.6800	125,343	+0.00(+0.00%)
Aug 21, 2014		0.6900	0.6600	0.6800	587,450	+0.00(+0.00%)
Aug 20, 2014	0.6600	0.6800	0.6500	0.6800	235,700	+0.00(+0.00%)
Aug 19, 2014	0.6700	0.6800	0.6700	0.6800	53,500	+0.00(+0.00%)
Aug 18, 2014			0.6700	0.6800	128,000	+0.00(+0.00%)
Aug 15, 2014	0.6800	0.6900	0.6800	0.6800	33,500	-0.01(-1.45%)
Aug 14, 2014	0.6800	0.6900	0.6600	0.6900	72,700	+0.01(+1.47%)
Aug 13, 2014	0.7000	0.7000	0.6800	0.6800	13,250	-0.02(-2.86%)
Aug 12, 2014	0.7000	0.7000	0.7000	0.7000	2,300	+0.02(+2.94%)
Aug 11, 2014	0.7000	0.7000	0.6800	0.6800	153,600	-0.01(-1.45%)
Aug 08, 2014	0.6900	0.6900	0.6900	0.6900	17,777	-0.01(-1.43%)
Aug 07, 2014	0.6900	0.7000	0.6800	0.7000	46,100	+0.02(+2.94%)
Aug 06, 2014	0.6700	0.6800	0.6700	0.6800	107,050	+0.00(+0.00%)
Aug 05, 2014	0.6900	0.6900	0.6700	0.6800	75,000	-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.