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 (%)
Oct 31, 2016 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Oct 28, 2016 0.1700 0.1700 0.1650 0.1700 60,900 +0.00(+0.00%)
Oct 27, 2016 0.1800 0.1800 0.1700 0.1700 5,000 +0.01(+3.03%)
Oct 26, 2016 0.1650 0.1700 0.1600 0.1650 38,500 -0.02(-13.16%)
Oct 25, 2016 0.1900 0.1900 0.1900 0.1900 1,500 +0.01(+2.70%)
Oct 24, 2016 0.1650 0.1850 0.1650 0.1850 57,500 +0.01(+5.71%)
Oct 21, 2016 0.1750 0.1850 0.1700 0.1750 37,500 +0.00(+2.94%)
Oct 20, 2016 0.2100 0.2100 0.1600 0.1700 490,000 -0.03(-15.00%)
Oct 19, 2016 0.1750 0.2000 0.1750 0.2000 102,864 +0.03(+14.29%)
Oct 18, 2016 0.1700 0.1750 0.1450 0.1750 91,500 -0.02(-7.89%)
Oct 14, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 12, 2016 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Oct 11, 2016 0.1750 0.1750 0.1750 0.1750 8,000 +0.00(+0.00%)
Oct 07, 2016 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Oct 06, 2016 0.2000 0.2000 0.1750 0.1800 32,000 -0.02(-10.00%)
Oct 05, 2016 0.1950 0.2000 0.1950 0.2000 110,000 +0.02(+11.11%)
Oct 04, 2016 0.2100 0.2100 0.1800 0.1800 28,400 -0.02(-12.20%)
Oct 03, 2016 0.2000 0.2050 0.2000 0.2050 133,000 +0.00(+2.50%)
Sep 30, 2016 0.1800 0.2000 0.1800 0.2000 97,450 +0.01(+5.26%)
Sep 29, 2016 0.1900 0.1900 0.1900 0.1900 14,500 +0.00(+0.00%)
Sep 28, 2016 0.1600 0.1900 0.1600 0.1900 101,677 +0.03(+18.75%)
Sep 27, 2016 0.1750 0.1750 0.1400 0.1600 250,250 -0.01(-8.57%)
Sep 26, 2016 0.1900 0.1900 0.1700 0.1750 38,000 -0.01(-2.78%)
Sep 23, 2016 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Sep 22, 2016 0.1800 0.1900 0.1800 0.1800 41,700 +0.00(+0.00%)
Sep 20, 2016 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Sep 19, 2016 0.1750 0.1750 0.1750 0.1750 31,000 +0.00(+0.00%)
Sep 15, 2016 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Sep 14, 2016 0.1800 0.1800 0.1800 0.1800 25,000 +0.00(+0.00%)
Sep 12, 2016 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Sep 09, 2016 0.1850 0.1850 0.1850 0.1850 20,163 -0.02(-7.50%)
Sep 08, 2016 0.1900 0.2000 0.1900 0.2000 67,000 +0.01(+5.26%)
Sep 07, 2016 0.1750 0.1900 0.1750 0.1900 67,500 +0.01(+2.70%)
Sep 06, 2016 0.1750 0.1850 0.1750 0.1850 92,060 +0.01(+2.78%)
Sep 02, 2016 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Sep 01, 2016 0.1750 0.1750 0.1750 0.1750 30,500 -0.01(-2.78%)
Aug 31, 2016 0.1800 0.1800 0.1800 0.1800 16,000 +0.01(+2.86%)
Aug 30, 2016 0.1700 0.1750 0.1700 0.1750 27,000 -0.01(-2.78%)
Aug 29, 2016 0.1800 0.1800 0.1800 0.1800 15,000 -0.01(-5.26%)
Aug 26, 2016 0.1700 0.1900 0.1600 0.1900 143,164 +0.01(+5.56%)
Aug 25, 2016 0.1900 0.1950 0.1800 0.1800 5,500 +0.01(+2.86%)
Aug 24, 2016 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
Aug 23, 2016 0.1800 0.1800 0.1550 0.1750 89,700 -0.02(-10.26%)
Aug 22, 2016 0.1800 0.1950 0.1800 0.1950 7,000 +0.02(+8.33%)
Aug 19, 2016 0.1950 0.1950 0.1800 0.1800 8,000 -0.01(-2.70%)
Aug 18, 2016 0.1800 0.1950 0.1800 0.1850 51,000 +0.01(+2.78%)
Aug 17, 2016 0.2000 0.2000 0.1800 0.1800 64,500 -0.02(-10.00%)
Aug 16, 2016 0.1900 0.2000 0.1900 0.2000 14,000 +0.00(+0.00%)
Aug 15, 2016 0.2000 0.2000 0.2000 0.2000 100,000 -0.00(-2.44%)
Aug 12, 2016 0.1850 0.2050 0.1800 0.2050 110,100 +0.02(+10.81%)
Aug 11, 2016 0.2000 0.2000 0.1800 0.1850 112,100 -0.02(-7.50%)
Aug 10, 2016 0.1900 0.2000 0.1900 0.2000 21,900 +0.00(+0.00%)
Aug 09, 2016 0.1850 0.2000 0.1850 0.2000 373,200 +0.01(+2.56%)
Aug 08, 2016 0.1900 0.1950 0.1900 0.1950 54,518 +0.01(+2.63%)
Aug 05, 2016 0.1900 0.1900 0.1850 0.1900 66,000 +0.00(+0.00%)
Aug 04, 2016 0.2050 0.2050 0.1900 0.1900 24,500 +0.01(+2.70%)
Aug 03, 2016 0.1850 0.1900 0.1850 0.1850 42,318 +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.