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 (%)
Sep 27, 2013 0.6000 0.6200 0.6000 0.6200 26,500 +0.03(+5.08%)
Sep 26, 2013 0.6000 0.6000 0.5800 0.5900 40,100 -0.01(-1.67%)
Sep 24, 2013 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 23, 2013 0.5800 0.6000 0.5800 0.6000 10,000 +0.00(+0.00%)
Sep 20, 2013 0.5800 0.6000 0.5700 0.6000 39,380 +0.02(+3.45%)
Sep 19, 2013 0.5600 0.5900 0.5600 0.5800 58,700 -0.01(-1.69%)
Sep 18, 2013 0.5600 0.5900 0.5600 0.5900 26,500 +0.02(+3.51%)
Sep 17, 2013 0.5700 0.5800 0.5600 0.5700 68,500 -0.02(-3.39%)
Sep 16, 2013 0.6000 0.6100 0.5900 0.5900 98,300 -0.01(-1.67%)
Sep 13, 2013 0.6200 0.6200 0.5800 0.6000 48,000 +0.01(+1.69%)
Sep 12, 2013 0.6000 0.6000 0.5900 0.5900 20,000 -0.03(-4.84%)
Sep 11, 2013 0.6300 0.6300 0.6000 0.6200 32,380 -0.01(-1.59%)
Sep 10, 2013 0.6400 0.6400 0.6200 0.6300 8,000 +0.01(+1.61%)
Sep 09, 2013 0.6400 0.6800 0.6200 0.6200 54,500 -0.02(-3.13%)
Sep 06, 2013 0.6300 0.6400 0.6300 0.6400 24,500 +0.03(+4.92%)
Sep 05, 2013 0.6200 0.6300 0.6000 0.6100 46,000 -0.02(-3.17%)
Sep 04, 2013 0.6000 0.6300 0.6000 0.6300 31,000 +0.03(+5.00%)
Sep 03, 2013 0.6000 0.6000 0.6000 0.6000 21,000 +0.02(+3.45%)
Aug 30, 2013 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Aug 29, 2013 0.5900 0.6300 0.5900 0.6000 66,100 +0.02(+3.45%)
Aug 28, 2013 0.5600 0.5800 0.5500 0.5800 17,500 +0.02(+3.57%)
Aug 27, 2013 0.5700 0.5700 0.5600 0.5600 12,000 +0.01(+1.82%)
Aug 26, 2013 0.5500 0.5500 0.5500 0.5500 13,000 +0.00(+0.00%)
Aug 23, 2013 0.5200 0.5500 0.5100 0.5500 36,000 +0.02(+3.77%)
Aug 22, 2013 0.5100 0.5500 0.5100 0.5300 110,500 +0.02(+3.92%)
Aug 21, 2013 0.5300 0.5300 0.5100 0.5100 6,500 -0.03(-5.56%)
Aug 20, 2013 0.5100 0.5500 0.5000 0.5400 224,500 -0.01(-1.82%)
Aug 19, 2013 0.5400 0.5500 0.5400 0.5500 10,000 +0.00(+0.00%)
Aug 16, 2013 0.5500 0.5500 0.5500 0.5500 12,000 +0.00(+0.00%)
Aug 15, 2013 0.5500 0.5500 0.5500 0.5500 8,000 +0.00(+0.00%)
Aug 14, 2013 0.5100 0.5500 0.5100 0.5500 21,660 +0.00(+0.00%)
Aug 13, 2013 0.5500 0.5500 0.5500 0.5500 8,800 +0.00(+0.00%)
Aug 09, 2013 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 08, 2013 0.5500 0.5500 0.5400 0.5500 29,750 +0.00(+0.00%)
Aug 07, 2013 0.5600 0.5600 0.5500 0.5500 10,500 -0.01(-1.79%)
Aug 02, 2013 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Aug 01, 2013 0.5500 0.5500 0.5500 0.5500 16,000 +0.00(+0.00%)
Jul 31, 2013 0.5300 0.5500 0.5300 0.5500 114,000 +0.02(+3.77%)
Jul 30, 2013 0.5300 0.5300 0.5300 0.5300 20,000 +0.01(+1.92%)
Jul 29, 2013 0.5200 0.5200 0.5200 0.5200 47,545 -0.03(-5.45%)
Jul 26, 2013 0.5500 0.5500 0.5500 0.5500 5,045 +0.02(+3.77%)
Jul 25, 2013 0.5400 0.5400 0.5200 0.5300 28,000 -0.01(-1.85%)
Jul 24, 2013 0.5300 0.5400 0.5300 0.5400 24,000 +0.01(+1.89%)
Jul 23, 2013 0.5200 0.5300 0.5200 0.5300 22,500 +0.00(+0.00%)
Jul 22, 2013 0.5300 0.5300 0.5300 0.5300 15,000 +0.01(+1.92%)
Jul 19, 2013 0.5200 0.5200 0.5000 0.5200 16,170 +0.02(+4.00%)
Jul 18, 2013 0.5000 0.5000 0.5000 0.5000 6,503 -0.02(-3.85%)
Jul 17, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 16, 2013 0.5000 0.5300 0.5000 0.5200 22,000 +0.02(+4.00%)
Jul 15, 2013 0.5000 0.5000 0.5000 0.5000 3,324 -0.01(-1.96%)
Jul 12, 2013 0.4600 0.5100 0.4600 0.5100 109,000 +0.05(+10.87%)
Jul 11, 2013 0.4600 0.4600 0.4600 0.4600 15,200 +0.02(+4.55%)
Jul 10, 2013 0.4200 0.4400 0.4200 0.4400 61,500 -0.05(-10.20%)
Jul 09, 2013 0.4850 0.4900 0.4850 0.4900 5,500 +0.00(+0.00%)
Jul 08, 2013 0.4600 0.4900 0.4600 0.4900 38,745 +0.00(+0.00%)
Jul 05, 2013 0.4600 0.4900 0.4600 0.4900 28,080 +0.00(+0.00%)
Jul 04, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jul 03, 2013 0.4700 0.4900 0.4250 0.4900 41,550 +0.02(+4.26%)
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.