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 (%)
Jan 31, 2013 0.5100 0.5200 0.5100 0.5200 13,000 +0.00(+0.00%)
Jan 30, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jan 29, 2013 0.5200 0.5200 0.5200 0.5200 10,360 +0.00(+0.00%)
Jan 28, 2013 0.5300 0.5300 0.5200 0.5200 2,500 -0.01(-1.89%)
Jan 25, 2013 0.5400 0.5400 0.5100 0.5300 77,500 -0.01(-1.85%)
Jan 24, 2013 0.5400 0.5400 0.5100 0.5400 38,504 -0.01(-1.82%)
Jan 23, 2013 0.5500 0.5500 0.5100 0.5500 30,700 +0.00(+0.00%)
Jan 22, 2013 0.5600 0.5600 0.5500 0.5500 12,300 -0.02(-3.51%)
Jan 21, 2013 0.5700 0.5700 0.5700 0.5700 1,000 -0.03(-5.00%)
Jan 18, 2013 0.6000 0.6000 0.6000 0.6000 6,000 +0.00(+0.00%)
Jan 17, 2013 0.5700 0.6000 0.5500 0.6000 60,400 +0.03(+5.26%)
Jan 16, 2013 0.5700 0.5700 0.5700 0.5700 1,000 +0.02(+3.64%)
Jan 15, 2013 0.5500 0.5500 0.5500 0.5500 28 -0.05(-8.33%)
Jan 14, 2013 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Jan 11, 2013 0.5500 0.6000 0.5500 0.6000 56,000 +0.05(+9.09%)
Jan 10, 2013 0.5900 0.5900 0.5500 0.5500 28,000 -0.05(-8.33%)
Jan 09, 2013 0.5900 0.6000 0.5900 0.6000 25,000 +0.01(+1.69%)
Jan 08, 2013 0.5500 0.5900 0.5500 0.5900 28,500 +0.04(+7.27%)
Jan 07, 2013 0.5600 0.5600 0.5500 0.5500 19,100 -0.03(-5.17%)
Jan 04, 2013 0.5700 0.5800 0.5600 0.5800 27,500 -0.03(-4.92%)
Jan 03, 2013 0.6000 0.6100 0.6000 0.6100 17,000 +0.01(+1.67%)
Jan 02, 2013 0.5900 0.6000 0.5900 0.6000 2,500 +0.00(+0.00%)
Dec 31, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 28, 2012 0.5900 0.6000 0.5900 0.6000 26,500 +0.03(+5.26%)
Dec 27, 2012 0.6000 0.6000 0.5700 0.5700 3,340 -0.05(-8.06%)
Dec 24, 2012 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Dec 21, 2012 0.6100 0.6200 0.5300 0.6200 27,000 +0.01(+1.64%)
Dec 20, 2012 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Dec 19, 2012 0.6100 0.6200 0.6100 0.6100 4,300 +0.00(+0.00%)
Dec 18, 2012 0.6100 0.6100 0.6100 0.6100 200 -0.01(-1.61%)
Dec 17, 2012 0.6000 0.6200 0.6000 0.6200 35,000 +0.01(+1.64%)
Dec 14, 2012 0.6200 0.6200 0.6000 0.6100 31,600 -0.02(-3.17%)
Dec 13, 2012 0.6300 0.6300 0.6300 0.6300 12,500 +0.00(+0.00%)
Dec 12, 2012 0.6300 0.6400 0.6300 0.6300 63,500 +0.00(+0.00%)
Dec 11, 2012 0.6100 0.6300 0.6100 0.6300 11,500 +0.02(+3.28%)
Dec 10, 2012 0.6100 0.6100 0.6100 0.6100 2,000 -0.02(-3.17%)
Dec 07, 2012 0.6400 0.6400 0.6300 0.6300 19,000 -0.01(-1.56%)
Dec 06, 2012 0.6500 0.6500 0.6400 0.6400 18,500 +0.00(+0.00%)
Dec 05, 2012 0.6500 0.6700 0.6400 0.6400 58,500 +0.02(+3.23%)
Dec 04, 2012 0.6500 0.6500 0.6200 0.6200 24,300 -0.03(-4.62%)
Nov 30, 2012 0.6700 0.6700 0.6500 0.6500 45,500 -0.02(-2.99%)
Nov 29, 2012 0.6600 0.6700 0.6600 0.6700 16,500 -0.01(-1.47%)
Nov 28, 2012 0.6500 0.6900 0.6300 0.6800 57,500 +0.01(+1.49%)
Nov 27, 2012 0.6400 0.6700 0.6400 0.6700 30,000 +0.06(+9.84%)
Nov 26, 2012 0.6200 0.6200 0.6100 0.6100 5,180 -0.03(-4.69%)
Nov 24, 2012 0.6400 0.6400 0.6400 0.6400 5,000 +0.00(+0.00%)
Nov 23, 2012 0.6400 0.6400 0.6400 0.6400 5,000 -0.01(-1.54%)
Nov 22, 2012 0.6500 0.6500 0.6500 0.6500 18,000 +0.01(+1.56%)
Nov 21, 2012 0.6500 0.6500 0.6400 0.6400 144,600 +0.00(+0.00%)
Nov 20, 2012 0.6600 0.6600 0.6400 0.6400 62,500 -0.03(-4.48%)
Nov 19, 2012 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Nov 16, 2012 0.6600 0.7000 0.6500 0.6700 21,695 -0.03(-4.29%)
Nov 15, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Nov 14, 2012 0.7300 0.7300 0.7000 0.7000 94,500 -0.02(-2.78%)
Nov 13, 2012 0.7200 0.7200 0.7200 0.7200 114,500 -0.03(-4.00%)
Nov 12, 2012 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 09, 2012 0.7000 0.7500 0.7000 0.7500 135,100 +0.05(+7.14%)
Nov 08, 2012 0.7000 0.7000 0.7000 0.7000 100,500 +0.00(+0.00%)
Nov 07, 2012 0.7000 0.7000 0.7000 0.7000 3,700 -0.03(-4.11%)
Nov 06, 2012 0.7000 0.7300 0.7000 0.7300 74,000 +0.05(+7.35%)
Nov 05, 2012 0.6800 0.6800 0.6800 0.6800 17,500 +0.00(+0.00%)
Nov 02, 2012 0.7100 0.7100 0.6800 0.6800 12,153 -0.04(-5.56%)
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.