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 (%)
Apr 30, 2020 0.0800 0.0900 0.0800 0.0900 160,000 +0.01(+20.00%)
Apr 29, 2020 0.0800 0.0800 0.0750 0.0750 24,000 +0.00(+0.00%)
Apr 28, 2020 0.0700 0.0750 0.0700 0.0750 142,500 +0.01(+15.38%)
Apr 27, 2020 0.0700 0.0700 0.0650 0.0650 50,000 -0.01(-7.14%)
Apr 24, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Apr 23, 2020 0.0750 0.0750 0.0700 0.0700 32,200 +0.01(+7.69%)
Apr 22, 2020 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Apr 21, 2020 0.0700 0.0700 0.0650 0.0650 35,800 -0.01(-7.14%)
Apr 20, 2020 0.0700 0.0700 0.0700 0.0700 25,369 +0.00(+0.00%)
Apr 17, 2020 0.0700 0.0700 0.0700 0.0700 33,000 +0.00(+0.00%)
Apr 16, 2020 0.0700 0.0700 0.0700 0.0700 39,000 +0.00(+0.00%)
Apr 15, 2020 0.0700 0.0700 0.0700 0.0700 20,009 +0.01(+7.69%)
Apr 14, 2020 0.0750 0.0750 0.0650 0.0650 38,769 -0.01(-7.14%)
Apr 13, 2020 0.0700 0.0700 0.0700 0.0700 59,100 -0.00(-6.67%)
Apr 09, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 08, 2020 0.0700 0.0800 0.0700 0.0750 170,869 +0.00(+0.00%)
Apr 07, 2020 0.0750 0.0750 0.0750 0.0750 32,000 +0.00(+0.00%)
Apr 06, 2020 0.0700 0.0750 0.0700 0.0750 140,000 +0.00(+0.00%)
Apr 03, 2020 0.0750 0.0750 0.0750 0.0750 46,900 +0.00(+0.00%)
Apr 02, 2020 0.0700 0.0800 0.0700 0.0750 269,000 +0.01(+15.38%)
Apr 01, 2020 0.0700 0.0700 0.0650 0.0650 3,000 -0.01(-7.14%)
Mar 31, 2020 0.0700 0.0700 0.0700 0.0700 191,500 +0.00(+0.00%)
Mar 30, 2020 0.0750 0.0750 0.0700 0.0700 133,000 -0.00(-6.67%)
Mar 27, 2020 0.0750 0.0750 0.0750 0.0750 16,500 -0.01(-6.25%)
Mar 26, 2020 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Mar 25, 2020 0.0700 0.0850 0.0700 0.0750 53,025 +0.00(+0.00%)
Mar 24, 2020 0.0700 0.0750 0.0700 0.0750 20,000 +0.01(+25.00%)
Mar 23, 2020 0.0650 0.0650 0.0550 0.0600 525,000 -0.01(-7.69%)
Mar 20, 2020 0.0600 0.0650 0.0550 0.0650 19,150 -0.01(-7.14%)
Mar 19, 2020 0.0700 0.0700 0.0700 0.0700 38,050 +0.01(+7.69%)
Mar 18, 2020 0.0750 0.0850 0.0650 0.0650 401,071 -0.01(-18.75%)
Mar 16, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 13, 2020 0.1000 0.1200 0.0850 0.0850 231,500 -0.04(-34.62%)
Mar 12, 2020 0.1000 0.1400 0.0950 0.1300 110,000 -0.01(-7.14%)
Mar 11, 2020 0.0950 0.1400 0.0950 0.1400 160,167 +0.04(+33.33%)
Mar 09, 2020 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Mar 06, 2020 0.1350 0.1350 0.1200 0.1200 30,500 -0.02(-14.29%)
Mar 04, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Mar 03, 2020 0.1400 0.1500 0.1400 0.1450 146,000 -0.02(-9.38%)
Mar 02, 2020 0.1500 0.1600 0.1500 0.1600 27,000 +0.01(+6.67%)
Feb 28, 2020 0.1500 0.1500 0.1500 0.1500 25,400 -0.01(-6.25%)
Feb 27, 2020 0.1600 0.1600 0.1500 0.1600 31,500 -0.01(-8.57%)
Feb 25, 2020 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Feb 24, 2020 0.1550 0.1700 0.1500 0.1700 153,500 +0.01(+3.03%)
Feb 21, 2020 0.1600 0.1700 0.1600 0.1650 32,375 -0.01(-8.33%)
Feb 13, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 11, 2020 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Feb 10, 2020 0.1950 0.2000 0.1900 0.1900 22,675 +0.01(+5.56%)
Feb 07, 2020 0.1850 0.1850 0.1800 0.1800 68,000 -0.03(-14.29%)
Feb 06, 2020 0.1900 0.2100 0.1900 0.2100 10,200 +0.00(+0.00%)
Feb 05, 2020 0.1600 0.2100 0.1600 0.2100 232,300 +0.05(+31.25%)
Feb 04, 2020 0.1550 0.1600 0.1500 0.1600 16,500 +0.00(+0.00%)
Feb 03, 2020 0.1600 0.1600 0.1600 0.1600 7,000 +0.00(+0.00%)
Jan 31, 2020 0.1600 0.1650 0.1600 0.1600 21,500 +0.00(+0.00%)
Jan 30, 2020 0.1700 0.1700 0.1600 0.1600 40,000 -0.02(-11.11%)
Jan 29, 2020 0.1850 0.1850 0.1800 0.1800 58,100 -0.01(-2.70%)
Jan 27, 2020 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Jan 24, 2020 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jan 23, 2020 0.1850 0.1850 0.1700 0.1700 18,750 -0.01(-5.56%)
Jan 22, 2020 0.1800 0.1800 0.1800 0.1800 42,500 -0.01(-2.70%)
Jan 21, 2020 0.1850 0.1850 0.1850 0.1850 55,000 -0.01(-2.63%)
Jan 17, 2020 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jan 16, 2020 0.1900 0.1950 0.1850 0.1850 96,200 -0.01(-2.63%)
Jan 15, 2020 0.1950 0.2000 0.1900 0.1900 31,200 -0.01(-2.56%)
Jan 14, 2020 0.2100 0.2100 0.1950 0.1950 24,500 -0.01(-4.88%)
Jan 13, 2020 0.2050 0.2050 0.2050 0.2050 76,600 +0.00(+0.00%)
Jan 10, 2020 0.2000 0.2100 0.2000 0.2050 29,191 -0.01(-2.38%)
Jan 09, 2020 0.2100 0.2100 0.2100 0.2100 19,500 +0.01(+5.00%)
Jan 08, 2020 0.2050 0.2050 0.2000 0.2000 29,000 -0.00(-2.44%)
Jan 07, 2020 0.1950 0.2050 0.1950 0.2050 38,000 +0.00(+2.50%)
Jan 06, 2020 0.1900 0.2000 0.1900 0.2000 110,500 -0.01(-4.76%)
Jan 03, 2020 0.2250 0.2250 0.2100 0.2100 1,743 +0.01(+5.00%)
Jan 02, 2020 0.2100 0.2100 0.2000 0.2000 2,700 -0.01(-4.76%)
Dec 31, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 30, 2019 0.2100 0.2200 0.2100 0.2100 29,200 +0.00(+0.00%)
Dec 27, 2019 0.1900 0.2100 0.1900 0.2100 58,650 +0.02(+10.53%)
Dec 24, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Dec 23, 2019 0.2100 0.2200 0.2000 0.2000 362,000 -0.01(-4.76%)
Dec 20, 2019 0.2050 0.2150 0.2050 0.2100 87,749 +0.00(+0.00%)
Dec 19, 2019 0.1800 0.2100 0.1800 0.2100 211,400 +0.04(+20.00%)
Dec 18, 2019 0.1700 0.1800 0.1700 0.1750 191,850 +0.01(+9.37%)
Dec 17, 2019 0.1600 0.1600 0.1600 0.1600 6,100 +0.00(+0.00%)
Dec 16, 2019 0.1700 0.1700 0.1600 0.1600 16,000 +0.01(+3.23%)
Dec 13, 2019 0.1500 0.1600 0.1500 0.1550 36,651 -0.01(-3.13%)
Dec 12, 2019 0.1500 0.1600 0.1450 0.1600 802,600 +0.00(+0.00%)
Dec 10, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 06, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Dec 05, 2019 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Dec 04, 2019 0.1550 0.1550 0.1500 0.1500 188,937 -0.01(-3.23%)
Dec 03, 2019 0.1550 0.1550 0.1550 0.1550 56,000 +0.00(+0.00%)
Dec 02, 2019 0.1550 0.1550 0.1550 0.1550 55,500 +0.00(+0.00%)
Nov 29, 2019 0.1600 0.1600 0.1550 0.1550 67,500 -0.01(-3.13%)
Nov 28, 2019 0.1550 0.1600 0.1550 0.1600 35,000 -0.01(-5.88%)
Nov 27, 2019 0.1700 0.1700 0.1700 0.1700 16,000 +0.01(+6.25%)
Nov 26, 2019 0.1600 0.1650 0.1600 0.1600 13,500 +0.00(+0.00%)
Nov 25, 2019 0.1650 0.1650 0.1600 0.1600 6,750 +0.01(+3.23%)
Nov 22, 2019 0.1650 0.1700 0.1550 0.1550 7,900 +0.00(+0.00%)
Nov 21, 2019 0.1650 0.1650 0.1550 0.1550 31,665 +0.00(+0.00%)
Nov 20, 2019 0.1550 0.1550 0.1550 0.1550 50,000 +0.01(+3.33%)
Nov 18, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Nov 15, 2019 0.1550 0.1600 0.1500 0.1550 51,750 +0.01(+3.33%)
Nov 14, 2019 0.1600 0.1600 0.1500 0.1500 86,200 -0.01(-6.25%)
Nov 13, 2019 0.1550 0.1600 0.1550 0.1600 112,045 +0.01(+3.23%)
Nov 08, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Nov 07, 2019 0.1500 0.1500 0.1350 0.1500 46,600 +0.01(+3.45%)
Nov 05, 2019 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Nov 04, 2019 0.1450 0.1600 0.1450 0.1600 12,000 +0.02(+10.34%)
Nov 01, 2019 0.1500 0.1500 0.1450 0.1450 35,000 -0.01(-6.45%)
Oct 31, 2019 0.1500 0.1550 0.1500 0.1550 16,500 +0.01(+3.33%)
Oct 30, 2019 0.1550 0.1550 0.1500 0.1500 63,000 -0.02(-9.09%)
Oct 29, 2019 0.1600 0.1650 0.1600 0.1650 21,099 +0.02(+10.00%)
Oct 28, 2019 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Oct 25, 2019 0.1600 0.1600 0.1500 0.1500 20,999 +0.00(+0.00%)
Oct 23, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 22, 2019 0.1550 0.1550 0.1500 0.1500 35,000 -0.02(-9.09%)
Oct 21, 2019 0.1500 0.1650 0.1500 0.1650 56,500 +0.02(+10.00%)
Oct 18, 2019 0.1550 0.1550 0.1500 0.1500 11,000 -0.01(-3.23%)
Oct 17, 2019 0.1550 0.1550 0.1550 0.1550 4,500 +0.00(+0.00%)
Oct 16, 2019 0.1700 0.1700 0.1550 0.1550 25,000 -0.01(-3.13%)
Oct 15, 2019 0.1600 0.1650 0.1600 0.1600 89,500 +0.00(+0.00%)
Oct 11, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Oct 10, 2019 0.1650 0.1700 0.1550 0.1550 48,000 -0.02(-8.82%)
Oct 08, 2019 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Oct 07, 2019 0.1500 0.1550 0.1500 0.1550 74,300 +0.01(+3.33%)
Oct 04, 2019 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Oct 03, 2019 0.1500 0.1500 0.1500 0.1500 5,650 +0.00(+0.00%)
Oct 02, 2019 0.1550 0.1550 0.1500 0.1500 216,500 +0.00(+0.00%)
Oct 01, 2019 0.1650 0.1650 0.1500 0.1500 29,500 -0.01(-3.23%)
Sep 30, 2019 0.1550 0.1550 0.1550 0.1550 50,000 -0.01(-6.06%)
Sep 27, 2019 0.1750 0.1750 0.1650 0.1650 67,500 -0.01(-2.94%)
Sep 26, 2019 0.1650 0.1700 0.1650 0.1700 22,000 +0.01(+6.25%)
Sep 25, 2019 0.1500 0.1600 0.1500 0.1600 6,250 +0.01(+6.67%)
Sep 24, 2019 0.1450 0.1500 0.1400 0.1500 162,750 +0.00(+0.00%)
Sep 23, 2019 0.1500 0.1550 0.1400 0.1500 200,450 +0.00(+0.00%)
Sep 20, 2019 0.1450 0.1650 0.1450 0.1500 168,200 -0.01(-3.23%)
Sep 19, 2019 0.1500 0.1550 0.1500 0.1550 40,400 +0.00(+0.00%)
Sep 18, 2019 0.1350 0.1600 0.1350 0.1550 237,000 +0.02(+14.81%)
Sep 17, 2019 0.1350 0.1450 0.1350 0.1350 247,535 +0.00(+0.00%)
Sep 16, 2019 0.1100 0.1400 0.1100 0.1350 289,356 +0.03(+22.73%)
Sep 13, 2019 0.1150 0.1150 0.1100 0.1100 39,500 +0.01(+4.76%)
Sep 12, 2019 0.1100 0.1100 0.1050 0.1050 43,850 -0.01(-8.70%)
Sep 11, 2019 0.1150 0.1150 0.1150 0.1150 72,000 -0.00(-4.17%)
Sep 10, 2019 0.1200 0.1300 0.1200 0.1200 28,998 +0.00(+0.00%)
Sep 06, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Sep 05, 2019 0.1200 0.1200 0.1150 0.1150 62,000 +0.00(+0.00%)
Sep 04, 2019 0.1000 0.1150 0.1000 0.1150 6,350 +0.01(+9.52%)
Sep 03, 2019 0.1000 0.1050 0.1000 0.1050 244,500 +0.00(+5.00%)
Aug 30, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 29, 2019 0.1050 0.1050 0.1000 0.1000 104,500 +0.00(+0.00%)
Aug 28, 2019 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Aug 26, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 23, 2019 0.1000 0.1000 0.1000 0.1000 595,000 +0.00(+0.00%)
Aug 22, 2019 0.1000 0.1000 0.1000 0.1000 137,500 +0.00(+0.00%)
Aug 21, 2019 0.1000 0.1000 0.1000 0.1000 325,000 +0.01(+5.26%)
Aug 20, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Aug 19, 2019 0.0900 0.0950 0.0900 0.0950 7,000 +0.00(+0.00%)
Aug 16, 2019 0.0950 0.0950 0.0900 0.0950 19,000 +0.01(+5.56%)
Aug 15, 2019 0.1050 0.1050 0.0900 0.0900 459,000 -0.01(-14.29%)
Aug 14, 2019 0.1000 0.1100 0.1000 0.1050 161,500 +0.00(+5.00%)
Aug 13, 2019 0.1050 0.1050 0.1000 0.1000 13,636 +0.00(+0.00%)
Aug 12, 2019 0.1100 0.1100 0.1000 0.1000 5,000 -0.00(-4.76%)
Aug 09, 2019 0.1050 0.1050 0.1050 0.1050 14,000 +0.00(+5.00%)
Aug 08, 2019 0.1100 0.1100 0.1000 0.1000 23,136 +0.00(+0.00%)
Aug 07, 2019 0.1100 0.1100 0.1000 0.1000 69,500 -0.02(-16.67%)
Aug 06, 2019 0.1100 0.1200 0.1100 0.1200 56,000 +0.00(+4.35%)
Aug 01, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 31, 2019 0.1150 0.1150 0.1150 0.1150 3,000 +0.00(+0.00%)
Jul 30, 2019 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Jul 29, 2019 0.1100 0.1100 0.1100 0.1100 62,000 +0.00(+0.00%)
Jul 26, 2019 0.1050 0.1100 0.1050 0.1100 80,000 +0.00(+0.00%)
Jul 25, 2019 0.1100 0.1100 0.1100 0.1100 30,400 +0.01(+4.76%)
Jul 24, 2019 0.1050 0.1100 0.1050 0.1050 94,105 +0.00(+0.00%)
Jul 23, 2019 0.1100 0.1100 0.1050 0.1050 102,884 -0.01(-8.70%)
Jul 22, 2019 0.1150 0.1150 0.1150 0.1150 9,000 +0.00(+0.00%)
Jul 19, 2019 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+4.55%)
Jul 18, 2019 0.1150 0.1150 0.1100 0.1100 37,500 +0.00(+0.00%)
Jul 17, 2019 0.1250 0.1250 0.1100 0.1100 154,085 -0.01(-12.00%)
Jul 12, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 11, 2019 0.1250 0.1250 0.1250 0.1250 54,200 +0.00(+0.00%)
Jul 10, 2019 0.1200 0.1250 0.1200 0.1250 166,217 +0.01(+8.70%)
Jul 09, 2019 0.1200 0.1200 0.1150 0.1150 68,400 -0.01(-8.00%)
Jul 08, 2019 0.1150 0.1250 0.1150 0.1250 15,500 +0.01(+4.17%)
Jul 05, 2019 0.1150 0.1200 0.1150 0.1200 31,500 +0.00(+4.35%)
Jul 04, 2019 0.1200 0.1200 0.1150 0.1150 112,756 +0.00(+0.00%)
Jul 03, 2019 0.1350 0.1350 0.1150 0.1150 345,396 -0.02(-14.81%)
Jul 02, 2019 0.1350 0.1400 0.1350 0.1350 35,785 +0.01(+8.00%)
Jun 28, 2019 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Jun 27, 2019 0.1250 0.1350 0.1250 0.1350 2,350 +0.01(+8.00%)
Jun 26, 2019 0.1400 0.1400 0.1250 0.1250 10,499 +0.01(+4.17%)
Jun 25, 2019 0.1400 0.1400 0.1200 0.1200 20,000 -0.02(-14.29%)
Jun 24, 2019 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+0.00%)
Jun 21, 2019 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+7.69%)
Jun 20, 2019 0.1200 0.1300 0.1200 0.1300 4,600 -0.01(-7.14%)
Jun 17, 2019 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Jun 14, 2019 0.1400 0.1400 0.1150 0.1200 25,500 -0.02(-17.24%)
Jun 13, 2019 0.1450 0.1450 0.1450 0.1450 10,000 +0.02(+16.00%)
Jun 12, 2019 0.1350 0.1350 0.1250 0.1250 591,500 -0.02(-16.67%)
Jun 11, 2019 0.1500 0.1500 0.1500 0.1500 5,350 +0.01(+7.14%)
Jun 10, 2019 0.1400 0.1500 0.1400 0.1400 10,000 +0.01(+7.69%)
Jun 07, 2019 0.1300 0.1300 0.1300 0.1300 96,499 +0.01(+8.33%)
Jun 06, 2019 0.1300 0.1300 0.1200 0.1200 47,199 -0.01(-7.69%)
Jun 05, 2019 0.1200 0.1300 0.1200 0.1300 53,747 +0.01(+4.00%)
Jun 04, 2019 0.1450 0.1450 0.1250 0.1250 54,500 -0.02(-13.79%)
Jun 03, 2019 0.1450 0.1450 0.1450 650 +0.00(+0.00%)
May 31, 2019 0.1500 0.1500 0.1450 0.1450 4,000 +0.01(+11.54%)
May 30, 2019 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
May 29, 2019 0.1300 0.1300 0.1300 498 +0.00(+0.00%)
May 27, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 24, 2019 0.1250 0.1350 0.1200 0.1300 184,000 +0.00(+0.00%)
May 23, 2019 0.1300 0.1300 0.1300 0.1300 38,700 -0.02(-13.33%)
May 22, 2019 0.1500 0.1500 0.1500 0.1500 750 +0.02(+15.38%)
May 17, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 16, 2019 0.1400 0.1400 0.1350 0.1350 46,999 +0.00(+0.00%)
May 15, 2019 0.1400 0.1400 0.1350 0.1350 20,500 +0.01(+3.85%)
May 14, 2019 0.1250 0.1300 0.1250 0.1300 214,700 +0.01(+4.00%)
May 13, 2019 0.1400 0.1400 0.1250 0.1250 167,700 -0.02(-13.79%)
May 10, 2019 0.1450 0.1450 0.1450 0.1450 22,500 -0.01(-3.33%)
May 08, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 07, 2019 0.1400 0.1400 0.1400 0.1400 30,500 +0.00(+0.00%)
May 06, 2019 0.1400 0.1450 0.1400 0.1400 62,175 -0.02(-15.15%)
May 03, 2019 0.1650 0.1700 0.1650 0.1650 3,100 +0.02(+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.