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 (%)
Sep 30, 2011 0.5400 0.5400 0.5200 0.5200 55,000 -0.01(-1.89%)
Sep 29, 2011 0.5600 0.6000 0.5300 0.5300 71,400 -0.03(-5.36%)
Sep 28, 2011 0.5500 0.5600 0.5300 0.5600 17,800 +0.06(+12.00%)
Sep 27, 2011 0.5000 0.5000 0.5000 0.5000 20,000 +0.01(+2.04%)
Sep 26, 2011 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Sep 23, 2011 0.4900 0.4900 0.4900 0.4900 1,000 -0.01(-2.00%)
Sep 22, 2011 0.5600 0.5600 0.5000 0.5000 34,300 -0.10(-16.67%)
Sep 21, 2011 0.5900 0.6200 0.5900 0.6000 104,100 +0.03(+5.26%)
Sep 20, 2011 0.5500 0.6000 0.5500 0.5700 34,500 +0.04(+7.55%)
Sep 19, 2011 0.5500 0.5700 0.5300 0.5300 133,280 -0.05(-8.62%)
Sep 16, 2011 0.5400 0.5800 0.5100 0.5800 79,400 +0.08(+16.00%)
Sep 15, 2011 0.5200 0.5300 0.5000 0.5000 85,500 -0.02(-3.85%)
Sep 14, 2011 0.4750 0.5200 0.4750 0.5200 72,500 +0.02(+4.00%)
Sep 13, 2011 0.5000 0.5000 0.5000 0.5000 7,500 +0.00(+0.00%)
Sep 12, 2011 0.5000 0.5200 0.5000 0.5000 30,600 +0.00(+0.00%)
Sep 09, 2011 0.4650 0.5000 0.4650 0.5000 10,200 -0.02(-3.85%)
Sep 08, 2011 0.5000 0.5200 0.5000 0.5200 48,000 +0.00(+0.00%)
Sep 07, 2011 0.5000 0.5200 0.5000 0.5200 23,000 -0.01(-1.89%)
Sep 06, 2011 0.5000 0.5300 0.5000 0.5300 58,340 -0.02(-3.64%)
Sep 02, 2011 0.5000 0.5500 0.5000 0.5500 145,000 +0.05(+10.00%)
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.