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 (%)
Jul 29, 2011 0.6000 0.6100 0.6000 0.6100 12,880 +0.05(+8.93%)
Jul 28, 2011 0.5900 0.5900 0.5600 0.5600 15,192 +0.02(+3.70%)
Jul 27, 2011 0.6000 0.6000 0.5400 0.5400 107,100 -0.07(-11.48%)
Jul 26, 2011 0.6000 0.6100 0.6000 0.6100 30,000 +0.03(+5.17%)
Jul 25, 2011 0.6800 0.6800 0.5800 0.5800 38,740 -0.06(-9.38%)
Jul 22, 2011 0.6800 0.6800 0.6400 0.6400 221,975 -0.03(-4.48%)
Jul 21, 2011 0.5800 0.6900 0.5800 0.6700 222,224 +0.12(+21.82%)
Jul 20, 2011 0.5100 0.5500 0.5000 0.5500 67,000 +0.02(+3.77%)
Jul 19, 2011 0.5100 0.5400 0.5100 0.5300 41,867 +0.03(+6.00%)
Jul 18, 2011 0.5400 0.5400 0.5000 0.5000 13,230 -0.03(-5.66%)
Jul 15, 2011 0.5300 0.5400 0.5300 0.5300 3,790 +0.00(+0.00%)
Jul 14, 2011 0.5400 0.5400 0.5300 0.5300 55,300 +0.00(+0.00%)
Jul 13, 2011 0.5000 0.5300 0.5000 0.5300 73,000 +0.03(+6.00%)
Jul 12, 2011 0.5000 0.5000 0.4900 0.5000 66,000 -0.03(-5.66%)
Jul 11, 2011 0.5300 0.5300 0.5300 0.5300 13,000 -0.03(-5.36%)
Jul 08, 2011 0.5500 0.5600 0.5500 0.5600 61,400 +0.03(+5.66%)
Jul 07, 2011 0.5200 0.5500 0.5200 0.5300 62,000 +0.03(+6.00%)
Jul 06, 2011 0.5400 0.5400 0.5000 0.5000 44,000 -0.03(-5.66%)
Jul 05, 2011 0.5000 0.5500 0.5000 0.5300 94,000 +0.06(+11.58%)
Jul 04, 2011 0.5100 0.5100 0.4700 0.4750 27,240 -0.03(-5.00%)
Jun 30, 2011 0.4900 0.5100 0.4750 0.5000 286,132 +0.02(+4.17%)
Jun 29, 2011 0.4400 0.4800 0.4300 0.4800 162,500 +0.03(+6.67%)
Jun 28, 2011 0.4100 0.4500 0.4100 0.4500 56,000 +0.04(+9.76%)
Jun 27, 2011 0.4300 0.4300 0.4050 0.4100 41,000 -0.04(-8.89%)
Jun 24, 2011 0.4150 0.4500 0.4100 0.4500 80,000 +0.01(+2.27%)
Jun 23, 2011 0.4700 0.4700 0.4400 0.4400 28,000 -0.03(-6.38%)
Jun 22, 2011 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 21, 2011 0.4400 0.4700 0.4150 0.4700 162,680 +0.02(+4.44%)
Jun 20, 2011 0.4000 0.4500 0.4200 0.4500 77,000 +0.03(+7.14%)
Jun 17, 2011 0.4000 0.4400 0.4000 0.4200 41,000 +0.05(+15.07%)
Jun 16, 2011 0.3800 0.4000 0.3650 0.3650 60,600 +0.02(+4.29%)
Jun 15, 2011 0.3800 0.3800 0.3500 0.3500 28,000 -0.02(-5.41%)
Jun 14, 2011 0.3700 0.3700 0.3700 0.3700 38,000 +0.01(+1.37%)
Jun 13, 2011 0.3650 0.3650 0.3650 0.3650 10,000 -0.01(-1.35%)
Jun 10, 2011 0.3700 0.3700 0.3650 0.3700 65,500 +0.01(+2.78%)
Jun 09, 2011 0.3750 0.3750 0.3600 0.3600 23,000 -0.04(-10.00%)
Jun 08, 2011 0.4000 0.4000 0.4000 0.4000 18,000 +0.05(+14.29%)
Jun 07, 2011 0.3650 0.3650 0.3500 0.3500 7,500 -0.12(-25.53%)
Jun 06, 2011 0.4300 0.4700 0.4300 0.4700 50,500 +0.04(+10.59%)
Jun 03, 2011 0.4000 0.4250 0.4000 0.4250 42,000 +0.07(+18.06%)
May 24, 2011 0.3600 0.3600 0.3600 0.3600 1,960 +0.00(+0.00%)
May 20, 2011 0.3600 0.3600 0.3600 0.3600 5,000 -0.01(-1.37%)
May 19, 2011 0.3650 0.3650 0.3650 0.3650 10,000 +0.00(+0.00%)
May 18, 2011 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
May 17, 2011 0.3700 0.3700 0.3650 0.3650 30,500 -0.02(-3.95%)
May 16, 2011 0.3800 0.3800 0.3800 0.3800 2,800 +0.02(+5.56%)
May 13, 2011 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 12, 2011 0.3600 0.3600 0.3600 0.3600 15,000 -0.04(-10.00%)
May 11, 2011 0.4000 0.4000 0.4000 0.4000 13,200 +0.00(+0.00%)
May 10, 2011 0.3500 0.4000 0.3500 0.4000 42,500 +0.05(+14.29%)
May 09, 2011 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 06, 2011 0.3500 0.3500 0.3500 0.3500 31,000 +0.00(+0.00%)
May 05, 2011 0.3800 0.3800 0.3500 0.3500 54,800 -0.03(-7.89%)
May 04, 2011 0.3800 0.3800 0.3600 0.3800 16,000 +0.03(+8.57%)
May 03, 2011 0.3700 0.3700 0.3500 0.3500 30,000 -0.02(-5.41%)
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.