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, 2014 0.7800 0.7800 0.7600 0.7800 24,700 -0.02(-2.50%)
Apr 29, 2014 0.7700 0.8000 0.7600 0.8000 242,500 +0.00(+0.00%)
Apr 28, 2014 0.7900 0.8200 0.7700 0.8000 309,100 +0.01(+1.27%)
Apr 25, 2014 0.7500 0.7900 0.7400 0.7900 143,630 -0.04(-4.82%)
Apr 24, 2014 0.7500 0.8300 0.7500 0.8300 112,365 +0.06(+7.79%)
Apr 23, 2014 0.7300 0.7700 0.7300 0.7700 116,050 +0.04(+5.48%)
Apr 22, 2014 0.7200 0.7300 0.7100 0.7300 25,027 +0.00(+0.00%)
Apr 21, 2014 0.7000 0.7300 0.7000 0.7300 35,500 +0.03(+4.29%)
Apr 17, 2014 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Apr 16, 2014 0.6900 0.6900 0.6900 0.6900 9,920 -0.01(-1.43%)
Apr 15, 2014 0.7100 0.7100 0.6900 0.7000 61,720 -0.02(-2.78%)
Apr 14, 2014 0.7000 0.7300 0.7000 0.7200 27,400 -0.01(-1.37%)
Apr 11, 2014 0.7000 0.7300 0.7000 0.7300 80,300 +0.01(+1.39%)
Apr 10, 2014 0.7000 0.7300 0.7000 0.7200 28,095 +0.01(+1.41%)
Apr 09, 2014 0.7000 0.7400 0.7000 0.7100 69,800 -0.01(-1.39%)
Apr 08, 2014 0.7000 0.7200 0.7000 0.7200 129,740 +0.02(+2.86%)
Apr 07, 2014 0.6900 0.7000 0.6800 0.7000 22,600 -0.02(-2.78%)
Apr 04, 2014 0.7000 0.7200 0.6900 0.7200 19,000 +0.03(+4.35%)
Apr 03, 2014 0.7300 0.7300 0.6900 0.6900 31,200 -0.03(-4.17%)
Apr 02, 2014 0.6800 0.7200 0.6800 0.7200 66,900 +0.02(+2.86%)
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.