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 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%)
Jul 02, 2013 0.4700 0.4700 0.4700 0.4700 1,500 +0.00(+1.08%)
Jun 28, 2013 0.4650 0.4650 0.4650 0 +0.02(+3.33%)
Jun 26, 2013 0.4750 0.4750 0.4500 0.4500 229,627 -0.02(-4.26%)
Jun 25, 2013 0.4700 0.4700 0.4550 0.4700 60,000 -0.01(-1.05%)
Jun 24, 2013 0.4750 0.4750 0.4750 0.4750 9,500 +0.00(+0.00%)
Jun 21, 2013 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Jun 20, 2013 0.4750 0.4750 0.4700 0.4750 27,500 -0.01(-1.04%)
Jun 19, 2013 0.5100 0.5500 0.4800 0.4800 42,000 +0.01(+3.23%)
Jun 18, 2013 0.5100 0.5100 0.4650 0.4650 21,500 -0.03(-7.00%)
Jun 17, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 14, 2013 0.5300 0.5300 0.5000 0.5000 5,000 -0.03(-5.66%)
Jun 13, 2013 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 12, 2013 0.5300 0.5500 0.5300 0.5300 29,000 +0.00(+0.00%)
Jun 11, 2013 0.4700 0.5300 0.4700 0.5300 63,500 +0.06(+12.77%)
Jun 10, 2013 0.4900 0.5000 0.4700 0.4700 8,900 -0.02(-4.08%)
Jun 07, 2013 0.4600 0.4900 0.4600 0.4900 17,000 +0.01(+2.08%)
Jun 06, 2013 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jun 05, 2013 0.4900 0.4900 0.4700 0.4800 60,000 +0.02(+4.35%)
Jun 04, 2013 0.4600 0.4600 0.4500 0.4600 17,700 -0.02(-4.17%)
Jun 03, 2013 0.4500 0.4800 0.4500 0.4800 75,000 +0.02(+4.35%)
May 31, 2013 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 30, 2013 0.4500 0.4600 0.4500 0.4600 27,000 +0.01(+1.10%)
May 29, 2013 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
May 28, 2013 0.4350 0.4550 0.4300 0.4550 243,500 +0.02(+4.60%)
May 27, 2013 0.4600 0.4600 0.4350 0.4350 59,000 +0.01(+1.16%)
May 24, 2013 0.4550 0.4550 0.4300 0.4300 11,500 -0.02(-4.44%)
May 23, 2013 0.4500 0.4500 0.4500 0.4500 107,000 +0.02(+3.45%)
May 22, 2013 0.4950 0.4950 0.4350 0.4350 600 -0.02(-3.33%)
May 21, 2013 0.4500 0.4750 0.4500 0.4500 18,500 +0.00(+0.00%)
May 17, 2013 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
May 16, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 15, 2013 0.4200 0.4200 0.4000 0.4000 41,550 -0.05(-11.11%)
May 13, 2013 0.4200 0.4500 0.4200 0.4500 11,502 +0.01(+2.27%)
May 10, 2013 0.4400 0.4400 0.4400 0.4400 4,000 +0.00(+0.00%)
May 09, 2013 0.4800 0.4800 0.4400 0.4400 30,000 -0.01(-1.12%)
May 08, 2013 0.4400 0.4450 0.4400 0.4450 5,874 +0.01(+1.14%)
May 07, 2013 0.4500 0.4500 0.4400 0.4400 4,600 -0.06(-12.00%)
May 06, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 03, 2013 0.4650 0.5000 0.4650 0.5000 48,000 +0.03(+6.38%)
May 02, 2013 0.4500 0.4700 0.4200 0.4700 13,300 +0.03(+8.05%)
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.