Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemisphere Energy Corp (TSV: HME )

1.670 UNCHANGED
Streaming Delayed Price Updated: 9:35 AM EDT, May 9, 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 (%)
Apr 30, 2018 0.2250 0.2250 0.2250 0.2250 37,500 -0.01(-2.17%)
Apr 27, 2018 0.2400 0.2400 0.2300 0.2300 114,500 -0.01(-4.17%)
Apr 26, 2018 0.2400 0.2400 0.2400 0.2400 19,000 +0.01(+2.13%)
Apr 25, 2018 0.2400 0.2400 0.2350 0.2350 4,000 -0.01(-2.08%)
Apr 24, 2018 0.2400 0.2400 0.2400 0.2400 45,000 -0.02(-7.69%)
Apr 23, 2018 0.2600 0.2600 0.2600 0.2600 1,000 -0.01(-3.70%)
Apr 20, 2018 0.2550 0.2700 0.2550 0.2700 29,000 +0.02(+5.88%)
Apr 19, 2018 0.2450 0.2550 0.2450 0.2550 56,000 +0.02(+6.25%)
Apr 18, 2018 0.2300 0.2400 0.2300 0.2400 219,100 +0.02(+9.09%)
Apr 17, 2018 0.2200 0.2200 0.2050 0.2200 68,500 -0.02(-8.33%)
Apr 16, 2018 0.2400 0.2400 0.2350 0.2400 43,700 +0.00(+0.00%)
Apr 13, 2018 0.2000 0.2400 0.2000 0.2400 98,000 +0.04(+20.00%)
Apr 12, 2018 0.2000 0.2000 0.2000 0.2000 196,000 +0.00(+0.00%)
Apr 11, 2018 0.2000 0.2000 0.2000 0.2000 304,000 +0.00(+0.00%)
Apr 10, 2018 0.2000 0.2000 0.2000 0.2000 41,680 +0.00(+0.00%)
Apr 06, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 05, 2018 0.1950 0.2000 0.1950 0.2000 28,400 +0.02(+8.11%)
Apr 04, 2018 0.1850 0.1850 0.1850 0.1850 7,500 +0.00(+0.00%)
Apr 03, 2018 0.1950 0.1950 0.1850 0.1850 20,000 -0.01(-5.13%)
Apr 02, 2018 0.1950 0.1950 0.1950 0.1950 10,000 -0.01(-7.14%)
Mar 29, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Mar 27, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Mar 26, 2018 0.2200 0.2200 0.2050 0.2050 20,870 +0.00(+0.00%)
Mar 23, 2018 0.2050 0.2050 0.2050 0.2050 5,000 -0.02(-6.82%)
Mar 22, 2018 0.2200 0.2200 0.2100 0.2200 149,000 +0.00(+0.00%)
Mar 21, 2018 0.2200 0.2200 0.2150 0.2200 110,500 +0.01(+4.76%)
Mar 20, 2018 0.2100 0.2200 0.2000 0.2100 310,550 -0.01(-2.33%)
Mar 19, 2018 0.2150 0.2150 0.2150 0.2150 1,300 +0.01(+2.38%)
Mar 16, 2018 0.2050 0.2100 0.2050 0.2100 33,100 -0.01(-4.55%)
Mar 14, 2018 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Mar 12, 2018 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Mar 09, 2018 0.2100 0.2200 0.2100 0.2200 100,000 +0.02(+7.32%)
Mar 07, 2018 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Mar 01, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 28, 2018 0.2100 0.2100 0.2000 0.2000 96,000 -0.01(-4.76%)
Feb 27, 2018 0.2100 0.2100 0.2100 0.2100 1,100 -0.01(-4.55%)
Feb 26, 2018 0.2100 0.2200 0.2100 0.2200 6,000 +0.02(+10.00%)
Feb 23, 2018 0.2000 0.2000 0.2000 0.2000 34,000 -0.02(-9.09%)
Feb 22, 2018 0.2200 0.2200 0.2200 0.2200 99,000 +0.01(+2.33%)
Feb 21, 2018 0.2150 0.2150 0.2150 0.2150 1,200 +0.00(+0.00%)
Feb 20, 2018 0.2200 0.2200 0.2150 0.2150 15,000 -0.02(-8.51%)
Feb 16, 2018 0.2350 0.2350 0.2350 0 +0.02(+11.90%)
Feb 15, 2018 0.2200 0.2300 0.2100 0.2100 10,000 -0.01(-4.55%)
Feb 14, 2018 0.2200 0.2200 0.2200 0.2200 38,000 -0.03(-12.00%)
Feb 12, 2018 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
Feb 09, 2018 0.2000 0.2100 0.2000 0.2100 29,000 +0.01(+2.44%)
Feb 08, 2018 0.2050 0.2050 0.2050 0.2050 200,000 -0.01(-2.38%)
Feb 07, 2018 0.2150 0.2150 0.2000 0.2100 125,000 -0.03(-12.50%)
Feb 06, 2018 0.2400 0.2400 0.2400 0.2400 30,000 +0.04(+20.00%)
Feb 05, 2018 0.2200 0.2000 0.2000 44,800 -0.02(-9.09%)
Feb 02, 2018 0.2250 0.2250 0.2200 0.2200 153,500 +0.00(+0.00%)
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.