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 UNCHANGED
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 (%)
Apr 30, 2021 0.5200 0.5200 0.5000 0.5000 184,463 -0.02(-3.85%)
Apr 29, 2021 0.4700 0.5300 0.4600 0.5200 813,068 +0.05(+11.83%)
Apr 28, 2021 0.4500 0.4900 0.4500 0.4650 364,950 +0.02(+4.49%)
Apr 27, 2021 0.4100 0.4450 0.4100 0.4450 249,505 +0.03(+5.95%)
Apr 26, 2021 0.4300 0.4300 0.4100 0.4200 71,990 -0.01(-2.33%)
Apr 23, 2021 0.4000 0.4300 0.4000 0.4300 36,500 +0.01(+2.38%)
Apr 22, 2021 0.4300 0.4300 0.3900 0.4200 109,700 -0.01(-1.18%)
Apr 21, 2021 0.4200 0.4250 0.4200 0.4250 103,500 +0.01(+1.19%)
Apr 20, 2021 0.4300 0.4300 0.4100 0.4200 196,940 -0.01(-1.18%)
Apr 19, 2021 0.4300 0.4400 0.4050 0.4250 73,267 +0.00(+0.00%)
Apr 16, 2021 0.4400 0.4400 0.4250 0.4250 15,588 -0.03(-5.56%)
Apr 15, 2021 0.4500 0.4500 0.4500 0.4500 37,000 -0.01(-2.17%)
Apr 14, 2021 0.4500 0.4650 0.4500 0.4600 210,490 +0.03(+6.98%)
Apr 13, 2021 0.4300 0.4300 0.4300 0.4300 500 +0.01(+2.38%)
Apr 12, 2021 0.4500 0.4500 0.4200 0.4200 172,065 -0.03(-6.67%)
Apr 09, 2021 0.4850 0.4850 0.4500 0.4500 22,100 -0.01(-2.17%)
Apr 08, 2021 0.4600 0.4600 0.4600 100 +0.00(+0.00%)
Apr 07, 2021 0.5000 0.5000 0.4500 0.4600 100,039 -0.01(-2.13%)
Apr 06, 2021 0.4700 0.4900 0.4500 0.4700 199,202 +0.02(+4.44%)
Apr 05, 2021 0.4500 0.4500 0.4500 0.4500 71,500 +0.00(+0.00%)
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.