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

Hemisphere Energy Corp (TSV: HME )

1.700 +0.010 (+0.59%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 11, 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 28, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Aug 27, 2020 0.1300 0.1300 0.1300 0.1300 130,000 +0.00(+0.00%)
Aug 26, 2020 0.1250 0.1300 0.1250 0.1300 1,500 -0.01(-7.14%)
Aug 25, 2020 0.1400 0.1400 0.1400 0.1400 5,000 +0.02(+12.00%)
Aug 21, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 20, 2020 0.1250 0.1250 0.1250 5 +0.00(+0.00%)
Aug 19, 2020 0.1300 0.1300 0.1250 0.1250 106,500 -0.01(-3.85%)
Aug 18, 2020 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Aug 17, 2020 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Aug 14, 2020 0.1300 0.1300 0.1300 0.1300 99,500 -0.01(-3.70%)
Aug 11, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 10, 2020 0.1300 0.1550 0.1300 0.1350 158,500 +0.02(+12.50%)
Aug 07, 2020 0.1250 0.1250 0.1200 0.1200 9,080 -0.01(-7.69%)
Aug 06, 2020 0.1250 0.1300 0.1200 0.1300 189,771 +0.01(+4.00%)
Aug 05, 2020 0.1200 0.1250 0.1200 0.1250 6,300 +0.01(+8.70%)
Aug 04, 2020 0.1100 0.1200 0.1100 0.1150 179,000 +0.01(+4.55%)
Jul 31, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 29, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jul 28, 2020 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+0.00%)
Jul 27, 2020 0.1250 0.1250 0.1200 0.1200 75,550 +0.01(+9.09%)
Jul 24, 2020 0.1050 0.1100 0.1050 0.1100 3,000 -0.01(-4.35%)
Jul 21, 2020 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Jul 20, 2020 0.1100 0.1100 0.1050 0.1050 60,450 -0.01(-4.55%)
Jul 17, 2020 0.1150 0.1150 0.1100 0.1100 8,500 -0.01(-8.33%)
Jul 15, 2020 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jul 14, 2020 0.1150 0.1150 0.1100 0.1150 11,500 +0.01(+4.55%)
Jul 13, 2020 0.1100 0.1100 0.1100 0.1100 3,000 -0.01(-8.33%)
Jul 08, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 07, 2020 0.1100 0.1200 0.1100 0.1200 94,500 +0.01(+9.09%)
Jul 06, 2020 0.1100 0.1100 0.1050 0.1100 108,000 +0.00(+0.00%)
Jul 02, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
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%)
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.