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 (%)
Aug 31, 2017 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Aug 29, 2017 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Aug 25, 2017 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Aug 24, 2017 0.2000 0.2000 0.2000 0.2000 13,500 +0.00(+0.00%)
Aug 23, 2017 0.2050 0.2050 0.2000 0.2000 20,000 -0.00(-2.44%)
Aug 22, 2017 0.2000 0.2050 0.2000 0.2050 12,000 +0.00(+2.50%)
Aug 21, 2017 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Aug 18, 2017 0.2000 0.2000 0.2000 0.2000 9,000 +0.01(+5.26%)
Aug 17, 2017 0.1950 0.1950 0.1900 0.1900 50,000 +0.01(+2.70%)
Aug 16, 2017 0.1900 0.1900 0.1850 0.1850 35,300 -0.01(-2.63%)
Aug 15, 2017 0.2050 0.2050 0.1900 0.1900 64,500 -0.01(-5.00%)
Aug 14, 2017 0.2000 0.2000 0.2000 0.2000 122,500 +0.01(+2.56%)
Aug 11, 2017 0.1950 0.1950 0.1950 0.1950 500 -0.01(-2.50%)
Aug 10, 2017 0.2200 0.2200 0.2000 0.2000 160,000 +0.00(+0.00%)
Aug 09, 2017 0.2100 0.2100 0.2000 0.2000 29,000 -0.01(-6.98%)
Aug 08, 2017 0.2200 0.2200 0.2150 0.2150 44,000 -0.01(-2.27%)
Aug 04, 2017 0.2200 0.2200 0.2200 0.2200 41,000 -0.01(-4.35%)
Aug 02, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 01, 2017 0.2200 0.2300 0.2200 0.2300 51,000 +0.01(+4.55%)
Jul 31, 2017 0.2100 0.2200 0.2100 0.2200 20,000 +0.00(+0.00%)
Jul 28, 2017 0.2000 0.2200 0.2000 0.2200 32,000 +0.03(+15.79%)
Jul 27, 2017 0.2000 0.2000 0.1900 0.1900 17,000 -0.03(-13.64%)
Jul 26, 2017 0.2150 0.2200 0.2150 0.2200 15,000 +0.00(+0.00%)
Jul 25, 2017 0.2000 0.2200 0.2000 0.2200 32,500 +0.02(+10.00%)
Jul 24, 2017 0.1850 0.2000 0.1850 0.2000 88,500 +0.00(+0.00%)
Jul 21, 2017 0.1900 0.2000 0.1900 0.2000 63,000 +0.01(+5.26%)
Jul 20, 2017 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Jul 19, 2017 0.1850 0.2000 0.1850 0.1900 69,500 -0.01(-5.00%)
Jul 18, 2017 0.2200 0.2200 0.2000 0.2000 5,700 +0.00(+0.00%)
Jul 17, 2017 0.2000 0.2000 0.1900 0.2000 83,500 -0.00(-2.44%)
Jul 14, 2017 0.2050 0.2050 0.2050 0.2050 16,000 +0.00(+2.50%)
Jul 13, 2017 0.2000 0.2000 0.2000 0.2000 20,000 +0.01(+2.56%)
Jul 10, 2017 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jul 06, 2017 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jul 05, 2017 0.1900 0.1900 0.1900 0.1900 4,000 -0.02(-9.52%)
Jul 03, 2017 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 30, 2017 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jun 29, 2017 0.2150 0.2150 0.2000 0.2000 52,500 +0.00(+0.00%)
Jun 28, 2017 0.2000 0.2000 0.1900 0.2000 74,000 -0.00(-2.44%)
Jun 27, 2017 0.2000 0.2050 0.2000 0.2050 24,500 +0.00(+2.50%)
Jun 26, 2017 0.2000 0.2000 0.2000 0.2000 1,500 -0.01(-4.76%)
Jun 23, 2017 0.2100 0.2100 0.2100 0.2100 21,000 +0.00(+0.00%)
Jun 20, 2017 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Jun 19, 2017 0.2050 0.2300 0.2050 0.2300 330,500 +0.02(+9.52%)
Jun 16, 2017 0.2050 0.2100 0.2050 0.2100 139,000 +0.01(+5.00%)
Jun 15, 2017 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
Jun 14, 2017 0.2000 0.2000 0.2000 0.2000 12,500 +0.00(+0.00%)
Jun 13, 2017 0.2000 0.2100 0.2000 0.2000 48,500 +0.00(+0.00%)
Jun 12, 2017 0.2000 0.2000 0.2000 0.2000 119,250 -0.00(-2.44%)
Jun 09, 2017 0.2000 0.2050 0.2000 0.2050 35,500 -0.01(-2.38%)
Jun 07, 2017 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Jun 06, 2017 0.2100 0.2400 0.2100 0.2400 152,500 +0.04(+20.00%)
Jun 05, 2017 0.2000 0.2000 0.2000 0.2000 30,000 -0.01(-4.76%)
Jun 02, 2017 0.2250 0.2250 0.2100 0.2100 21,000 +0.01(+5.00%)
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.