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 (%)
Dec 31, 2009 0.3100 0.3100 0.3100 0 +0.02(+5.08%)
Dec 30, 2009 0.2000 0.2950 0.2000 0.2950 19,500 +0.06(+28.26%)
Dec 29, 2009 0.2250 0.2300 0.2250 0.2300 20,000 +0.04(+21.05%)
Dec 24, 2009 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-5.00%)
Dec 23, 2009 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Dec 22, 2009 0.2050 0.2050 0.2000 0.2000 28,200 -0.00(-2.44%)
Dec 21, 2009 0.2050 0.2050 0.2050 0.2050 4,000 +0.00(+2.50%)
Dec 18, 2009 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Dec 17, 2009 0.2000 0.2000 0.2000 0.2000 600 +0.00(+0.00%)
Dec 16, 2009 0.2000 0.2000 0.2000 0.2000 12,000 +0.00(+0.00%)
Dec 15, 2009 0.2000 0.2000 0.2000 0.2000 5,800 -0.01(-4.76%)
Dec 14, 2009 0.2000 0.2100 0.2000 0.2100 25,000 +0.01(+5.00%)
Dec 11, 2009 0.2400 0.2400 0.2000 0.2000 29,000 -0.04(-16.67%)
Dec 10, 2009 0.2400 0.2400 0.2400 0.2400 1,200 -0.05(-18.64%)
Dec 09, 2009 0.2950 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Dec 08, 2009 0.2950 0.2950 0.2950 0.2950 250 +0.05(+22.92%)
Dec 07, 2009 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 04, 2009 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Dec 03, 2009 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 02, 2009 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 01, 2009 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Nov 30, 2009 0.2400 0.2400 0.2400 0.2400 6,000 +0.00(+0.00%)
Nov 27, 2009 0.2700 0.2700 0.2400 0.2400 6,600 -0.03(-11.11%)
Nov 26, 2009 0.2700 0.2700 0.2700 0.2700 14,800 +0.03(+10.20%)
Nov 25, 2009 0.2450 0.2450 0.2450 0.2450 12,720 +0.00(+0.00%)
Nov 24, 2009 0.2450 0.2450 0.2450 0.2450 200 +0.01(+2.08%)
Nov 23, 2009 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Nov 20, 2009 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 19, 2009 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 18, 2009 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Nov 17, 2009 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 16, 2009 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Nov 13, 2009 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Nov 12, 2009 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 11, 2009 0.2400 0.2400 0.2400 0.2400 8,000 +0.04(+20.00%)
Nov 10, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 09, 2009 0.2000 0.2000 0.2000 0.2000 7,700 -0.03(-13.04%)
Nov 06, 2009 0.2300 0.2300 0.2300 0.2300 4,000 +0.03(+15.00%)
Nov 05, 2009 0.2000 0.2000 0.2000 0.2000 3,600 +0.00(+0.00%)
Nov 04, 2009 0.2200 0.2200 0.2000 0.2000 4,040 -0.02(-9.09%)
Nov 03, 2009 0.2200 0.2200 0.2200 0.2200 7,480 +0.02(+10.00%)
Nov 02, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 30, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 29, 2009 0.2150 0.2150 0.2000 0.2000 1,000 -0.01(-6.98%)
Oct 28, 2009 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 27, 2009 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 26, 2009 0.2150 0.2150 0.2150 0.2150 1,500 +0.00(+0.00%)
Oct 23, 2009 0.2150 0.2150 0.2150 0.2150 17,000 +0.01(+7.50%)
Oct 22, 2009 0.2100 0.2100 0.2000 0.2000 4,220 -0.01(-4.76%)
Oct 21, 2009 0.2100 0.2100 0.2100 0.2100 4,000 +0.00(+0.00%)
Oct 20, 2009 0.2100 0.2100 0.2100 0.2100 8,600 +0.00(+0.00%)
Oct 19, 2009 0.2200 0.2200 0.2100 0.2100 10,700 -0.01(-4.55%)
Oct 16, 2009 0.2200 0.2200 0.2200 0.2200 300 +0.00(+0.00%)
Oct 15, 2009 0.2200 0.2200 0.2200 0.2200 5,600 +0.02(+10.00%)
Oct 14, 2009 0.2100 0.2300 0.2000 0.2000 24,070 -0.00(-2.44%)
Oct 13, 2009 0.2200 0.2200 0.2050 0.2050 41,000 -0.01(-2.38%)
Oct 09, 2009 0.2100 0.2100 0.2100 0.2100 72 -0.01(-4.55%)
Oct 08, 2009 0.2500 0.2500 0.2100 0.2200 21,040 -0.02(-8.33%)
Oct 07, 2009 0.2400 0.2400 0.2400 0.2400 7,000 +0.00(+0.00%)
Oct 06, 2009 0.2400 0.2400 0.2400 0.2400 7,000 +0.00(+0.00%)
Oct 05, 2009 0.2400 0.2400 0.2400 0.2400 7,000 -0.01(-4.00%)
Oct 02, 2009 0.2500 0.2500 0.2050 0.2500 34,000 -0.02(-7.41%)
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.