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 (%)
Jan 31, 2024 1.340 1.350 1.320 1.330 83,105 -0.02(-1.48%)
Jan 30, 2024 1.350 1.360 1.320 1.350 150,821 +0.00(+0.00%)
Jan 29, 2024 1.350 1.350 1.340 1.350 88,343 +0.02(+1.50%)
Jan 26, 2024 1.360 1.360 1.310 1.330 189,452 -0.02(-1.48%)
Jan 25, 2024 1.290 1.370 1.280 1.350 212,636 +0.07(+5.47%)
Jan 24, 2024 1.270 1.280 1.270 1.280 58,211 +0.01(+0.79%)
Jan 23, 2024 1.270 1.270 1.250 1.270 43,327 -0.01(-0.78%)
Jan 22, 2024 1.250 1.280 1.250 1.280 104,260 +0.03(+2.40%)
Jan 19, 2024 1.260 1.270 1.250 1.250 40,000 -0.01(-0.79%)
Jan 18, 2024 1.280 1.290 1.260 1.260 90,982 -0.02(-1.56%)
Jan 17, 2024 1.290 1.290 1.280 1.280 25,180 -0.01(-0.78%)
Jan 16, 2024 1.270 1.290 1.270 1.290 41,376 +0.01(+0.78%)
Jan 15, 2024 1.280 1.280 1.270 1.280 15,500 +0.02(+1.59%)
Jan 12, 2024 1.290 1.290 1.250 1.260 238,105 -0.01(-0.79%)
Jan 11, 2024 1.280 1.290 1.270 1.270 75,817 -0.01(-0.78%)
Jan 10, 2024 1.290 1.290 1.270 1.280 22,964 +0.00(+0.00%)
Jan 09, 2024 1.280 1.290 1.280 1.280 16,373 -0.01(-0.78%)
Jan 08, 2024 1.290 1.290 1.280 1.290 58,858 -0.01(-0.77%)
Jan 05, 2024 1.270 1.300 1.270 1.300 78,311 +0.04(+3.17%)
Jan 04, 2024 1.280 1.280 1.260 1.260 84,230 -0.02(-1.56%)
Jan 03, 2024 1.290 1.290 1.280 1.280 12,159 +0.02(+1.59%)
Jan 02, 2024 1.300 1.300 1.260 1.260 40,251 -0.03(-2.33%)
Dec 29, 2023 1.290 0 +0.01(+0.78%)
Dec 28, 2023 1.280 1.290 1.260 1.280 41,505 +0.02(+1.59%)
Dec 27, 2023 1.280 1.280 1.260 1.260 46,896 +0.00(+0.00%)
Dec 22, 2023 1.260 0 -0.01(-0.79%)
Dec 21, 2023 1.260 1.270 1.250 1.270 22,300 +0.02(+1.60%)
Dec 20, 2023 1.260 1.270 1.250 1.250 62,399 +0.00(+0.00%)
Dec 19, 2023 1.250 1.260 1.250 1.250 73,193 +0.01(+0.81%)
Dec 18, 2023 1.270 1.290 1.240 1.240 129,167 -0.03(-2.36%)
Dec 15, 2023 1.280 1.300 1.230 1.270 152,908 -0.01(-0.78%)
Dec 14, 2023 1.260 1.280 1.260 1.280 49,101 +0.02(+1.59%)
Dec 13, 2023 1.270 1.280 1.260 1.260 71,716 +0.01(+0.80%)
Dec 12, 2023 1.260 1.270 1.250 1.250 172,160 -0.02(-1.57%)
Dec 11, 2023 1.300 1.300 1.260 1.270 70,848 -0.02(-1.55%)
Dec 08, 2023 1.280 1.290 1.270 1.290 32,020 +0.03(+2.38%)
Dec 07, 2023 1.250 1.260 1.250 1.260 18,470 +0.01(+0.80%)
Dec 06, 2023 1.270 1.270 1.250 1.250 157,045 -0.02(-1.57%)
Dec 05, 2023 1.260 1.270 1.260 1.270 17,119 +0.00(+0.00%)
Dec 04, 2023 1.290 1.300 1.260 1.270 166,700 -0.03(-2.31%)
Dec 01, 2023 1.290 1.300 1.280 1.300 77,234 +0.01(+0.78%)
Nov 30, 2023 1.290 1.290 1.280 1.290 60,388 +0.01(+0.78%)
Nov 29, 2023 1.280 1.300 1.250 1.280 210,522 -0.01(-0.78%)
Nov 28, 2023 1.300 1.300 1.280 1.290 39,425 +0.01(+0.78%)
Nov 27, 2023 1.280 1.300 1.280 1.280 74,713 -0.01(-0.78%)
Nov 24, 2023 1.290 1.290 1.280 1.290 34,868 +0.01(+0.78%)
Nov 23, 2023 1.270 1.280 1.260 1.280 71,830 +0.02(+1.59%)
Nov 22, 2023 1.270 1.280 1.260 1.260 119,800 -0.03(-2.33%)
Nov 21, 2023 1.290 1.290 1.290 1.290 73,836 +0.01(+0.78%)
Nov 20, 2023 1.280 1.290 1.270 1.280 25,402 -0.01(-0.78%)
Nov 17, 2023 1.280 1.300 1.260 1.290 72,699 +0.03(+2.38%)
Nov 16, 2023 1.290 1.290 1.260 1.260 96,755 -0.02(-1.56%)
Nov 15, 2023 1.260 1.280 1.260 1.280 48,050 +0.00(+0.00%)
Nov 14, 2023 1.300 1.300 1.280 1.280 85,600 -0.01(-0.78%)
Nov 13, 2023 1.290 1.290 1.290 1.290 313 +0.01(+0.78%)
Nov 10, 2023 1.290 1.290 1.270 1.280 15,312 +0.00(+0.00%)
Nov 09, 2023 1.280 1.300 1.270 1.280 57,700 +0.02(+1.59%)
Nov 08, 2023 1.270 1.280 1.260 1.260 55,723 -0.01(-0.79%)
Nov 07, 2023 1.280 1.300 1.270 1.270 52,023 -0.02(-1.55%)
Nov 06, 2023 1.320 1.320 1.290 1.290 173,030 -0.01(-0.77%)
Nov 03, 2023 1.320 1.320 1.300 1.300 64,978 -0.01(-0.76%)
Nov 02, 2023 1.320 1.330 1.310 1.310 53,351 -0.02(-1.50%)
Nov 01, 2023 1.330 1.330 1.320 1.330 77,300 +0.01(+0.76%)
Oct 31, 2023 1.320 1.320 1.310 1.320 35,200 +0.02(+1.54%)
Oct 30, 2023 1.290 1.310 1.290 1.300 77,195 +0.01(+0.78%)
Oct 27, 2023 1.310 1.320 1.290 1.290 86,116 -0.01(-0.77%)
Oct 26, 2023 1.340 1.340 1.290 1.300 103,388 -0.02(-1.52%)
Oct 25, 2023 1.310 1.330 1.300 1.320 125,642 +0.00(+0.00%)
Oct 24, 2023 1.340 1.340 1.320 1.320 47,700 -0.01(-0.75%)
Oct 23, 2023 1.410 1.410 1.330 1.330 117,193 -0.05(-3.62%)
Oct 20, 2023 1.430 1.430 1.380 1.380 57,402 -0.05(-3.50%)
Oct 19, 2023 1.410 1.430 1.350 1.430 1,133,556 +0.00(+0.00%)
Oct 18, 2023 1.430 1.430 1.410 1.430 81,300 +0.03(+2.14%)
Oct 17, 2023 1.410 1.420 1.400 1.400 94,567 +0.00(+0.00%)
Oct 16, 2023 1.400 1.440 1.400 1.400 187,430 +0.02(+1.45%)
Oct 13, 2023 1.390 1.390 1.350 1.380 186,683 +0.03(+2.22%)
Oct 12, 2023 1.330 1.350 1.320 1.350 36,381 +0.03(+2.27%)
Oct 11, 2023 1.330 1.330 1.320 1.320 33,100 +0.01(+0.76%)
Oct 10, 2023 1.350 1.350 1.310 1.310 104,897 +0.03(+2.34%)
Oct 06, 2023 1.280 0 -0.01(-0.78%)
Oct 05, 2023 1.290 1.290 1.270 1.290 84,756 +0.02(+1.57%)
Oct 04, 2023 1.290 1.290 1.270 1.270 105,907 -0.03(-2.31%)
Oct 03, 2023 1.290 1.310 1.290 1.300 292,650 +0.01(+0.78%)
Oct 02, 2023 1.310 1.330 1.290 1.290 73,214 -0.01(-0.77%)
Sep 29, 2023 1.360 1.360 1.300 1.300 129,750 -0.02(-1.52%)
Sep 28, 2023 1.310 1.350 1.310 1.320 296,734 +0.03(+2.33%)
Sep 27, 2023 1.280 1.310 1.250 1.290 255,441 +0.03(+2.38%)
Sep 26, 2023 1.290 1.310 1.260 1.260 154,721 -0.01(-0.79%)
Sep 25, 2023 1.280 1.270 1.270 1.270 292,901 -0.01(-0.78%)
Sep 22, 2023 1.290 1.290 1.280 1.280 58,800 -0.02(-1.54%)
Sep 21, 2023 1.330 1.330 1.280 1.300 43,586 +0.01(+0.78%)
Sep 20, 2023 1.310 1.310 1.280 1.290 110,500 -0.01(-0.77%)
Sep 19, 2023 1.340 1.340 1.300 1.300 159,066 -0.02(-1.52%)
Sep 18, 2023 1.260 1.330 1.260 1.320 131,431 +0.05(+3.94%)
Sep 15, 2023 1.320 1.320 1.270 1.270 87,176 -0.02(-1.55%)
Sep 14, 2023 1.290 1.310 1.270 1.290 196,869 +0.03(+2.38%)
Sep 13, 2023 1.280 1.280 1.260 1.260 26,154 -0.02(-1.56%)
Sep 12, 2023 1.260 1.300 1.250 1.280 170,013 +0.03(+2.40%)
Sep 11, 2023 1.280 1.300 1.250 1.250 279,661 -0.04(-3.10%)
Sep 08, 2023 1.320 1.320 1.280 1.290 221,053 -0.01(-0.77%)
Sep 07, 2023 1.310 1.310 1.280 1.300 54,693 -0.01(-0.76%)
Sep 06, 2023 1.330 1.330 1.290 1.310 69,100 +0.01(+0.77%)
Sep 05, 2023 1.300 1.330 1.300 1.300 201,400 +0.00(+0.00%)
Sep 01, 2023 1.300 0 +0.00(+0.00%)
Aug 31, 2023 1.270 1.330 1.270 1.300 177,150 +0.04(+3.17%)
Aug 30, 2023 1.230 1.260 1.220 1.260 171,428 +0.04(+3.28%)
Aug 29, 2023 1.230 1.240 1.210 1.220 251,350 +0.00(+0.00%)
Aug 28, 2023 1.230 1.230 1.210 1.220 79,212 -0.01(-0.81%)
Aug 25, 2023 1.220 1.230 1.220 1.230 72,084 +0.01(+0.82%)
Aug 24, 2023 1.230 1.250 1.220 1.220 61,272 -0.01(-0.81%)
Aug 23, 2023 1.230 1.230 1.220 1.230 52,180 +0.01(+0.82%)
Aug 22, 2023 1.250 1.250 1.220 1.220 78,690 -0.02(-1.61%)
Aug 21, 2023 1.250 1.250 1.220 1.240 73,281 +0.01(+0.81%)
Aug 18, 2023 1.240 1.250 1.200 1.230 146,025 -0.03(-2.38%)
Aug 17, 2023 1.270 1.270 1.260 1.260 57,300 +0.01(+0.80%)
Aug 16, 2023 1.270 1.270 1.250 1.250 120,067 -0.01(-0.79%)
Aug 15, 2023 1.310 1.310 1.250 1.260 79,630 -0.02(-1.56%)
Aug 14, 2023 1.300 1.310 1.280 1.280 66,110 -0.04(-3.03%)
Aug 11, 2023 1.300 1.330 1.280 1.320 216,141 +0.02(+1.54%)
Aug 10, 2023 1.320 1.320 1.290 1.300 180,363 -0.03(-2.26%)
Aug 09, 2023 1.340 1.340 1.320 1.330 22,775 +0.02(+1.53%)
Aug 08, 2023 1.330 1.340 1.310 1.310 52,371 -0.02(-1.50%)
Aug 04, 2023 1.330 0 +0.01(+0.76%)
Aug 03, 2023 1.340 1.340 1.310 1.320 44,706 -0.01(-0.75%)
Aug 02, 2023 1.320 1.330 1.290 1.330 142,010 +0.01(+0.76%)
Aug 01, 2023 1.280 1.320 1.280 1.320 185,535 +0.04(+3.13%)
Jul 31, 2023 1.280 1.290 1.260 1.280 333,978 +0.00(+0.00%)
Jul 28, 2023 1.270 1.300 1.270 1.280 256,736 +0.03(+2.40%)
Jul 27, 2023 1.250 1.260 1.250 1.250 43,090 +0.02(+1.63%)
Jul 26, 2023 1.240 1.260 1.230 1.230 128,770 -0.04(-3.15%)
Jul 25, 2023 1.270 1.270 1.260 1.270 149,025 -0.02(-1.55%)
Jul 24, 2023 1.260 1.290 1.240 1.290 384,398 +0.03(+2.38%)
Jul 21, 2023 1.260 1.270 1.260 1.260 117,637 +0.00(+0.00%)
Jul 20, 2023 1.280 1.280 1.260 1.260 25,491 -0.01(-0.79%)
Jul 19, 2023 1.270 1.270 1.260 1.270 27,105 +0.02(+1.60%)
Jul 18, 2023 1.270 1.270 1.250 1.250 21,150 +0.01(+0.81%)
Jul 17, 2023 1.290 1.290 1.240 1.240 60,377 -0.01(-0.80%)
Jul 14, 2023 1.270 1.270 1.250 1.250 112,585 -0.01(-0.79%)
Jul 13, 2023 1.290 1.290 1.250 1.260 125,143 -0.02(-1.56%)
Jul 12, 2023 1.250 1.280 1.250 1.280 153,131 +0.03(+2.40%)
Jul 11, 2023 1.260 1.260 1.200 1.250 78,752 +0.00(+0.00%)
Jul 10, 2023 1.280 1.280 1.250 1.250 94,208 -0.02(-1.57%)
Jul 07, 2023 1.240 1.270 1.240 1.270 35,730 +0.04(+3.25%)
Jul 06, 2023 1.240 1.240 1.230 1.230 1,900 -0.01(-0.81%)
Jul 05, 2023 1.270 1.270 1.240 1.240 1,742 -0.02(-1.59%)
Jul 04, 2023 1.250 1.260 1.240 1.260 140,641 +0.04(+3.28%)
Jun 30, 2023 1.220 0 +0.02(+1.67%)
Jun 29, 2023 1.200 1.230 1.200 1.200 94,195 +0.00(+0.00%)
Jun 28, 2023 1.200 1.200 1.200 1.200 36,810 +0.01(+0.84%)
Jun 27, 2023 1.190 1.190 1.180 1.190 60,139 -0.01(-0.83%)
Jun 26, 2023 1.200 1.210 1.190 1.200 140,339 +0.00(+0.00%)
Jun 23, 2023 1.210 1.210 1.200 1.200 79,334 -0.02(-1.64%)
Jun 22, 2023 1.220 1.230 1.220 1.220 14,204 +0.00(+0.00%)
Jun 21, 2023 1.240 1.240 1.220 1.220 12,551 -0.01(-0.81%)
Jun 20, 2023 1.230 1.240 1.230 1.230 50,700 -0.01(-0.81%)
Jun 19, 2023 1.230 1.240 1.230 1.240 13,523 +0.00(+0.00%)
Jun 16, 2023 1.230 1.260 1.230 1.240 17,846 +0.00(+0.00%)
Jun 15, 2023 1.250 1.250 1.240 1.240 24,016 +0.00(+0.00%)
May 08, 2023 1.240 1.260 1.240 1.240 42,800 +0.01(+0.81%)
May 05, 2023 1.240 1.250 1.210 1.230 114,741 -0.01(-0.81%)
May 04, 2023 1.230 1.260 1.200 1.240 79,795 +0.00(+0.00%)
May 03, 2023 1.230 1.250 1.210 1.240 180,475 -0.01(-0.80%)
May 02, 2023 1.270 1.270 1.240 1.250 77,804 -0.02(-1.57%)
May 01, 2023 1.300 1.300 1.270 1.270 72,883 -0.01(-0.78%)
Apr 28, 2023 1.270 1.290 1.260 1.280 47,695 +0.00(+0.00%)
Apr 27, 2023 1.300 1.300 1.280 1.280 14,265 -0.02(-1.54%)
Apr 26, 2023 1.330 1.330 1.300 1.300 74,800 -0.02(-1.52%)
Apr 25, 2023 1.330 1.350 1.320 1.320 27,259 -0.03(-2.22%)
Apr 24, 2023 1.360 1.370 1.350 1.350 41,900 -0.02(-1.46%)
Apr 21, 2023 1.350 1.370 1.350 1.370 31,755 +0.02(+1.48%)
Apr 20, 2023 1.350 1.350 1.330 1.350 39,095 +0.00(+0.00%)
Apr 19, 2023 1.320 1.350 1.320 1.350 48,140 +0.02(+1.50%)
Apr 18, 2023 1.330 1.340 1.330 1.330 23,121 +0.02(+1.53%)
Apr 17, 2023 1.320 1.320 1.300 1.310 27,866 +0.00(+0.00%)
Apr 14, 2023 1.310 1.310 1.300 1.310 147,300 +0.00(+0.00%)
Apr 13, 2023 1.310 1.320 1.310 1.310 102,954 -0.01(-0.76%)
Apr 12, 2023 1.320 1.320 1.310 1.320 119,100 +0.00(+0.00%)
Apr 11, 2023 1.320 1.320 1.310 1.320 77,720 +0.01(+0.76%)
Apr 10, 2023 1.310 1.330 1.290 1.310 133,745 +0.01(+0.77%)
Apr 06, 2023 1.300 0 -0.02(-1.52%)
Apr 05, 2023 1.330 1.330 1.280 1.320 25,800 +0.04(+3.13%)
Apr 04, 2023 1.330 1.330 1.280 1.280 210,550 -0.03(-2.29%)
Apr 03, 2023 1.300 1.330 1.300 1.310 413,115 +0.03(+2.34%)
Mar 31, 2023 1.260 1.280 1.260 1.280 18,535 +0.03(+2.40%)
Mar 30, 2023 1.280 1.290 1.250 1.250 51,044 -0.03(-2.34%)
Mar 29, 2023 1.260 1.290 1.250 1.280 33,849 +0.03(+2.40%)
Mar 28, 2023 1.280 1.280 1.250 1.250 23,396 +0.00(+0.00%)
Mar 27, 2023 1.210 1.270 1.210 1.250 123,700 +0.01(+0.81%)
Mar 24, 2023 1.250 1.250 1.220 1.240 118,286 -0.02(-1.59%)
Mar 23, 2023 1.280 1.280 1.260 1.260 44,000 -0.00(-0.40%)
Mar 22, 2023 1.260 1.270 1.250 1.265 74,700 +0.00(+0.40%)
Mar 21, 2023 1.250 1.310 1.250 1.260 132,200 +0.03(+2.44%)
Mar 20, 2023 1.240 1.250 1.220 1.230 94,304 -0.01(-0.81%)
Mar 17, 2023 1.300 1.300 1.240 1.240 91,951 -0.04(-3.13%)
Mar 16, 2023 1.240 1.290 1.240 1.280 235,906 +0.03(+2.40%)
Mar 15, 2023 1.310 1.310 1.200 1.250 462,906 -0.05(-3.85%)
Mar 14, 2023 1.310 1.330 1.300 1.300 42,017 -0.05(-3.70%)
Mar 13, 2023 1.370 1.370 1.310 1.350 165,767 -0.04(-2.88%)
Mar 10, 2023 1.400 1.410 1.390 1.390 29,900 +0.00(+0.00%)
Mar 09, 2023 1.410 1.430 1.390 1.390 89,102 -0.02(-1.42%)
Mar 08, 2023 1.430 1.430 1.410 1.410 9,451 -0.02(-1.40%)
Mar 07, 2023 1.410 1.470 1.410 1.430 27,006 +0.01(+0.70%)
Mar 06, 2023 1.470 1.470 1.400 1.420 53,900 -0.03(-2.07%)
Mar 03, 2023 1.440 1.470 1.410 1.450 64,640 +0.02(+1.40%)
Mar 02, 2023 1.380 1.430 1.370 1.430 95,653 +0.07(+5.15%)
Mar 01, 2023 1.340 1.390 1.340 1.360 63,218 -0.01(-0.73%)
Feb 28, 2023 1.340 1.380 1.340 1.370 113,542 +0.02(+1.48%)
Feb 27, 2023 1.320 1.350 1.300 1.350 81,575 +0.04(+3.05%)
Feb 24, 2023 1.340 1.340 1.300 1.310 74,200 -0.01(-0.76%)
Feb 23, 2023 1.310 1.370 1.310 1.320 169,000 +0.01(+0.76%)
Feb 22, 2023 1.370 1.370 1.280 1.310 130,628 -0.05(-3.68%)
Feb 21, 2023 1.370 1.380 1.340 1.360 150,415 +0.01(+0.74%)
Feb 17, 2023 1.350 0 +0.01(+0.75%)
Feb 16, 2023 1.360 1.370 1.330 1.340 172,369 +0.01(+0.75%)
Feb 15, 2023 1.340 1.370 1.330 1.330 75,675 -0.03(-2.21%)
Feb 14, 2023 1.350 1.360 1.340 1.360 95,100 +0.01(+0.74%)
Feb 13, 2023 1.370 1.370 1.350 1.350 222,666 -0.03(-2.17%)
Feb 10, 2023 1.340 1.380 1.330 1.380 103,500 +0.04(+2.99%)
Feb 09, 2023 1.340 1.360 1.330 1.340 58,400 -0.03(-2.19%)
Feb 08, 2023 1.350 1.370 1.340 1.370 74,679 +0.04(+3.01%)
Feb 07, 2023 1.340 1.370 1.330 1.330 38,800 +0.02(+1.53%)
Feb 06, 2023 1.350 1.350 1.280 1.310 131,996 -0.02(-1.50%)
Feb 03, 2023 1.320 1.350 1.310 1.330 153,801 +0.01(+0.76%)
Feb 02, 2023 1.310 1.330 1.310 1.320 38,324 +0.02(+1.54%)
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.