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

Hemisphere Energy Corp (TSV: HME )

1.710 +0.020 (+1.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2021 0.8400 0.8700 0.8400 0.8400 15,895 +0.00(+0.00%)
Sep 29, 2021 0.8500 0.8600 0.8400 0.8400 108,000 -0.02(-2.33%)
Sep 28, 2021 0.8800 0.8800 0.8500 0.8600 115,742 -0.02(-2.27%)
Sep 27, 2021 0.8800 0.8900 0.8500 0.8800 280,558 +0.02(+2.33%)
Sep 24, 2021 0.8400 0.8700 0.8300 0.8600 183,100 +0.02(+2.38%)
Sep 23, 2021 0.8500 0.8800 0.8400 0.8400 101,800 +0.00(+0.00%)
Sep 22, 2021 0.8600 0.8600 0.8400 0.8400 19,500 +0.03(+3.70%)
Sep 21, 2021 0.8100 0.8100 0.8100 0.8100 4,500 +0.00(+0.00%)
Sep 20, 2021 0.8100 0.8200 0.7800 0.8100 152,979 -0.04(-4.71%)
Sep 17, 2021 0.8600 0.8600 0.8400 0.8500 49,300 -0.01(-1.16%)
Sep 15, 2021 0.8600 0.8600 0.8600 0 +0.03(+3.61%)
Sep 14, 2021 0.8400 0.8400 0.8300 0.8300 12,500 -0.03(-3.49%)
Sep 13, 2021 0.8400 0.8800 0.8400 0.8600 67,927 +0.05(+6.17%)
Sep 10, 2021 0.8200 0.8200 0.8100 0.8100 33,000 -0.02(-2.41%)
Sep 09, 2021 0.8300 0.8300 0.8300 0.8300 32,990 +0.00(+0.00%)
Sep 08, 2021 0.8300 0.8600 0.8300 0.8300 96,723 -0.04(-4.60%)
Sep 07, 2021 0.8500 0.8700 0.8200 0.8700 40,500 +0.00(+0.00%)
Sep 03, 2021 0.8700 0.8700 0.8700 0 -0.01(-1.14%)
Sep 02, 2021 0.8600 0.8800 0.8600 0.8800 60,600 +0.02(+2.33%)
Sep 01, 2021 0.8200 0.8800 0.8200 0.8600 69,706 -0.01(-1.15%)
Aug 31, 2021 0.8500 0.8700 0.8500 0.8700 30,018 +0.02(+2.35%)
Aug 30, 2021 0.8500 0.8600 0.8500 0.8500 31,062 +0.00(+0.00%)
Aug 27, 2021 0.8400 0.8700 0.8400 0.8500 93,598 +0.03(+3.66%)
Aug 26, 2021 0.8200 0.8200 0.8100 0.8200 23,000 -0.01(-1.20%)
Aug 25, 2021 0.8300 0.8300 0.8300 0.8300 2,200 +0.02(+2.47%)
Aug 24, 2021 0.8000 0.8400 0.8000 0.8100 13,600 +0.01(+1.25%)
Aug 23, 2021 0.8300 0.8300 0.8000 0.8000 31,715 -0.01(-1.23%)
Aug 20, 2021 0.8000 0.8200 0.8000 0.8100 84,350 +0.04(+5.19%)
Aug 19, 2021 0.8300 0.8300 0.7600 0.7700 132,130 -0.07(-8.33%)
Aug 18, 2021 0.8400 0.8400 0.8400 0.8400 3,300 +0.01(+1.20%)
Aug 17, 2021 0.8300 0.8300 0.8300 0.8300 66,510 -0.03(-3.49%)
Aug 16, 2021 0.8800 0.8800 0.8600 0.8600 16,211 -0.04(-4.44%)
Aug 13, 2021 0.9000 0.9000 0.9000 0.9000 1,250 +0.01(+1.12%)
Aug 12, 2021 0.9000 0.9000 0.8700 0.8900 7,958 +0.01(+1.14%)
Aug 11, 2021 0.9200 0.9200 0.8800 0.8800 42,584 -0.05(-5.38%)
Aug 10, 2021 0.8800 0.9300 0.8800 0.9300 83,725 +0.03(+3.33%)
Aug 09, 2021 0.8500 0.9100 0.8500 0.9000 38,000 +0.00(+0.00%)
Aug 05, 2021 0.9000 0.9000 0.9000 0 -0.02(-2.17%)
Aug 04, 2021 0.8700 0.9200 0.8500 0.9200 116,540 +0.04(+4.55%)
Aug 03, 2021 0.8600 0.8800 0.8500 0.8800 52,710 -0.02(-2.22%)
Jul 30, 2021 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Jul 29, 2021 0.9100 0.9200 0.9000 0.9100 189,140 +0.00(+0.00%)
Jul 28, 2021 0.9200 0.9200 0.9100 0.9100 186,750 -0.01(-1.09%)
Jul 27, 2021 0.9000 0.9200 0.8900 0.9200 45,020 +0.01(+1.10%)
Jul 26, 2021 0.9000 0.9400 0.8900 0.9100 68,750 +0.00(+0.00%)
Jul 23, 2021 0.9000 0.9500 0.9000 0.9100 32,257 -0.02(-2.15%)
Jul 22, 2021 0.9500 0.9500 0.9200 0.9300 69,400 -0.02(-2.11%)
Jul 21, 2021 0.9200 0.9700 0.9000 0.9500 219,969 +0.06(+6.74%)
Jul 20, 2021 0.8100 0.9000 0.8000 0.8900 103,621 +0.07(+8.54%)
Jul 19, 2021 0.8400 0.8500 0.7300 0.8200 215,277 -0.07(-7.87%)
Jul 16, 2021 0.9300 0.9300 0.8800 0.8900 346,398 -0.03(-3.26%)
Jul 15, 2021 0.9100 0.9400 0.9100 0.9200 195,437 +0.00(+0.00%)
Jul 14, 2021 0.9600 0.9600 0.9100 0.9200 219,241 -0.04(-4.17%)
Jul 13, 2021 0.9300 0.9600 0.9300 0.9600 71,867 +0.02(+2.13%)
Jul 12, 2021 0.9200 0.9700 0.9200 0.9400 347,636 +0.02(+2.17%)
Jul 09, 2021 0.9200 0.9200 0.9100 0.9200 187,892 +0.02(+2.22%)
Jul 08, 2021 0.8900 0.9000 0.8800 0.9000 62,405 -0.01(-1.10%)
Jul 07, 2021 0.9000 0.9100 0.8900 0.9100 103,572 -0.02(-2.15%)
Jul 06, 2021 0.9500 0.9500 0.9100 0.9300 279,756 -0.01(-1.06%)
Jul 05, 2021 0.9100 0.9500 0.9100 0.9400 128,732 +0.03(+3.30%)
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.