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 (%)
Mar 31, 2014 0.7000 0.7000 0.6800 0.6900 87,500 -0.01(-1.43%)
Mar 28, 2014 0.7100 0.7300 0.6700 0.7000 40,700 -0.01(-1.41%)
Mar 27, 2014 0.7000 0.7100 0.7000 0.7100 85,500 +0.00(+0.00%)
Mar 26, 2014 0.7200 0.7200 0.7100 0.7100 31,000 -0.01(-1.39%)
Mar 25, 2014 0.7200 0.7200 0.7200 0.7200 2,000 -0.03(-4.00%)
Mar 24, 2014 0.7200 0.7500 0.7000 0.7500 59,403 +0.03(+4.17%)
Mar 21, 2014 0.7500 0.7500 0.7200 0.7200 66,800 -0.03(-4.00%)
Mar 20, 2014 0.7300 0.7700 0.7300 0.7500 60,445 +0.00(+0.00%)
Mar 19, 2014 0.7600 0.7600 0.7500 0.7500 36,500 -0.01(-1.32%)
Mar 18, 2014 0.7700 0.7800 0.7600 0.7600 65,000 -0.02(-2.56%)
Mar 17, 2014 0.7700 0.8000 0.7600 0.7800 78,500 -0.01(-1.27%)
Mar 14, 2014 0.7500 0.7900 0.7500 0.7900 99,500 +0.02(+2.60%)
Mar 13, 2014 0.7600 0.7700 0.7300 0.7700 43,351 +0.03(+4.05%)
Mar 12, 2014 0.7600 0.7600 0.7400 0.7400 73,000 -0.02(-2.63%)
Mar 11, 2014 0.7800 0.7800 0.7400 0.7600 85,500 -0.02(-2.56%)
Mar 10, 2014 0.7900 0.7900 0.7800 0.7800 22,000 -0.03(-3.70%)
Mar 07, 2014 0.7900 0.8100 0.7800 0.8100 40,000 +0.00(+0.00%)
Mar 06, 2014 0.7800 0.8100 0.7800 0.8100 205,000 +0.03(+3.85%)
Mar 05, 2014 0.7900 0.7900 0.7800 0.7800 76,000 -0.01(-1.27%)
Mar 04, 2014 0.8000 0.8000 0.7900 0.7900 80,580 -0.01(-1.25%)
Mar 03, 2014 0.7800 0.8000 0.7800 0.8000 79,837 +0.02(+2.56%)
Feb 28, 2014 0.7900 0.8000 0.7800 0.7800 63,000 +0.01(+1.30%)
Feb 27, 2014 0.7800 0.7800 0.7700 0.7700 32,600 -0.01(-1.28%)
Feb 26, 2014 0.7800 0.7800 0.7800 0.7800 51,800 +0.01(+1.30%)
Feb 25, 2014 0.7900 0.8100 0.7700 0.7700 106,300 -0.02(-2.53%)
Feb 24, 2014 0.7800 0.8000 0.7800 0.7900 116,400 +0.01(+1.28%)
Feb 21, 2014 0.7800 0.8200 0.7800 0.7800 84,000 -0.02(-2.50%)
Feb 20, 2014 0.8000 0.8100 0.7800 0.8000 96,500 +0.00(+0.00%)
Feb 19, 2014 0.8000 0.8000 0.7800 0.8000 60,487 -0.01(-1.23%)
Feb 18, 2014 0.8000 0.8300 0.8000 0.8100 122,840 +0.01(+1.25%)
Feb 14, 2014 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
Feb 13, 2014 0.8000 0.8500 0.8000 0.8200 169,630 +0.03(+3.80%)
Feb 12, 2014 0.7300 0.8000 0.7300 0.7900 437,000 +0.06(+8.22%)
Feb 11, 2014 0.7400 0.7500 0.7300 0.7300 89,500 -0.02(-2.67%)
Feb 10, 2014 0.7200 0.7500 0.7200 0.7500 88,000 +0.01(+1.35%)
Feb 07, 2014 0.7400 0.7600 0.7300 0.7400 96,000 -0.01(-1.33%)
Feb 06, 2014 0.7200 0.8000 0.7200 0.7500 178,500 +0.03(+4.17%)
Feb 05, 2014 0.6600 0.7200 0.6600 0.7200 128,500 +0.05(+7.46%)
Feb 04, 2014 0.6700 0.7000 0.6700 0.6700 104,204 +0.01(+1.52%)
Feb 03, 2014 0.6700 0.6700 0.6500 0.6600 270,622 -0.01(-1.49%)
Jan 31, 2014 0.6700 0.6700 0.6700 0.6700 61,775 -0.01(-1.47%)
Jan 30, 2014 0.6500 0.6900 0.6400 0.6800 242,500 +0.04(+6.25%)
Jan 29, 2014 0.6500 0.6500 0.6400 0.6400 6,000 -0.03(-4.48%)
Jan 28, 2014 0.6400 0.6800 0.6400 0.6700 126,300 +0.03(+4.69%)
Jan 27, 2014 0.6200 0.6500 0.6100 0.6400 140,950 +0.00(+0.00%)
Jan 24, 2014 0.6100 0.6400 0.6100 0.6400 401,000 +0.04(+6.67%)
Jan 23, 2014 0.6000 0.6000 0.6000 0.6000 9,000 +0.00(+0.00%)
Jan 22, 2014 0.6100 0.6100 0.6000 0.6000 105,071 +0.00(+0.00%)
Jan 21, 2014 0.6000 0.6200 0.6000 0.6000 228,000 +0.00(+0.00%)
Jan 20, 2014 0.6000 0.6000 0.5900 0.6000 69,500 +0.00(+0.00%)
Jan 17, 2014 0.6000 0.6000 0.6000 0.6000 20,040 -0.03(-4.76%)
Jan 16, 2014 0.6000 0.6400 0.6000 0.6300 16,050 -0.01(-1.56%)
Jan 15, 2014 0.6000 0.6400 0.6000 0.6400 32,500 +0.04(+6.67%)
Jan 14, 2014 0.6100 0.6400 0.6000 0.6000 444,000 -0.02(-3.23%)
Jan 13, 2014 0.5800 0.6200 0.5800 0.6200 168,560 +0.03(+5.08%)
Jan 10, 2014 0.5800 0.5900 0.5800 0.5900 79,000 +0.00(+0.00%)
Jan 09, 2014 0.5600 0.5900 0.5600 0.5900 90,000 +0.06(+11.32%)
Jan 08, 2014 0.5400 0.5600 0.5300 0.5300 185,708 -0.01(-1.85%)
Jan 07, 2014 0.5400 0.5400 0.5200 0.5400 112,700 +0.01(+1.89%)
Jan 06, 2014 0.5200 0.5500 0.5000 0.5300 139,500 +0.01(+1.92%)
Jan 03, 2014 0.5300 0.5300 0.5000 0.5200 11,000 +0.02(+4.00%)
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.