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 +0.020 (+1.18%)
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 (%)
Feb 26, 2021 0.4100 0.4200 0.3850 0.3900 184,389 -0.02(-4.88%)
Feb 25, 2021 0.4200 0.4200 0.4050 0.4100 130,120 +0.00(+0.00%)
Feb 24, 2021 0.3900 0.4300 0.3800 0.4100 518,234 +0.03(+7.89%)
Feb 23, 2021 0.3650 0.3800 0.3550 0.3800 45,036 -0.01(-1.30%)
Feb 22, 2021 0.3400 0.3850 0.3300 0.3850 225,300 +0.04(+10.00%)
Feb 19, 2021 0.3500 0.3600 0.3500 0.3500 77,000 -0.01(-2.78%)
Feb 18, 2021 0.3600 0.3700 0.3600 0.3600 141,510 -0.01(-2.70%)
Feb 17, 2021 0.3800 0.3850 0.3600 0.3700 222,922 -0.01(-2.63%)
Feb 16, 2021 0.3300 0.3850 0.3250 0.3800 383,699 +0.06(+18.75%)
Feb 12, 2021 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Feb 11, 2021 0.2950 0.3000 0.2900 0.2900 78,838 -0.01(-1.69%)
Feb 10, 2021 0.2900 0.2950 0.2800 0.2950 135,500 +0.01(+1.72%)
Feb 09, 2021 0.2900 0.2950 0.2800 0.2900 352,169 +0.00(+0.00%)
Feb 08, 2021 0.2800 0.2900 0.2650 0.2900 275,700 +0.02(+7.41%)
Feb 05, 2021 0.2550 0.2800 0.2550 0.2700 156,750 -0.01(-1.82%)
Feb 04, 2021 0.2750 0.2750 0.2600 0.2750 104,000 +0.01(+1.85%)
Feb 03, 2021 0.2300 0.2800 0.2300 0.2700 428,500 +0.02(+8.00%)
Feb 02, 2021 0.2300 0.2500 0.2100 0.2500 80,000 +0.02(+8.70%)
Feb 01, 2021 0.2100 0.2500 0.2100 0.2300 172,500 +0.01(+4.55%)
Jan 29, 2021 0.2300 0.2300 0.2200 0.2200 220,000 -0.01(-4.35%)
Jan 28, 2021 0.2300 0.2300 0.2250 0.2300 115,370 -0.00(-2.13%)
Jan 27, 2021 0.2300 0.2350 0.2250 0.2350 141,880 -0.01(-2.08%)
Jan 26, 2021 0.2450 0.2450 0.2400 0.2400 125,000 -0.01(-4.00%)
Jan 25, 2021 0.2500 0.2500 0.2500 0.2500 85,000 +0.00(+0.00%)
Jan 22, 2021 0.2500 0.2500 0.2500 0.2500 67,200 +0.01(+2.04%)
Jan 21, 2021 0.2350 0.2450 0.2350 0.2450 9,500 +0.01(+2.08%)
Jan 20, 2021 0.2300 0.2400 0.2300 0.2400 16,500 -0.01(-4.00%)
Jan 19, 2021 0.2500 0.2600 0.2400 0.2500 167,955 +0.01(+4.17%)
Jan 18, 2021 0.2450 0.2450 0.2400 0.2400 11,300 -0.01(-2.04%)
Jan 15, 2021 0.2400 0.2500 0.2400 0.2450 38,500 +0.01(+2.08%)
Jan 14, 2021 0.2400 0.2400 0.2400 0.2400 8,260 +0.01(+4.35%)
Jan 13, 2021 0.2550 0.2600 0.2300 0.2300 219,140 -0.02(-9.80%)
Jan 12, 2021 0.2450 0.2550 0.2450 0.2550 53,000 +0.00(+0.00%)
Jan 11, 2021 0.2400 0.2600 0.2400 0.2550 203,500 +0.01(+4.08%)
Jan 08, 2021 0.2200 0.2450 0.2200 0.2450 218,580 +0.01(+2.08%)
Jan 07, 2021 0.2300 0.2400 0.2150 0.2400 257,500 +0.02(+9.09%)
Jan 06, 2021 0.2050 0.2200 0.2050 0.2200 59,437 +0.01(+4.76%)
Jan 05, 2021 0.2050 0.2100 0.2050 0.2100 38,000 +0.01(+5.00%)
Jan 04, 2021 0.2000 0.2000 0.2000 0.2000 2,490 +0.00(+0.00%)
Dec 30, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 29, 2020 0.1650 0.2400 0.1650 0.2000 287,442 +0.04(+25.00%)
Dec 24, 2020 0.1600 0.1600 0.1600 0 -0.04(-17.95%)
Dec 23, 2020 0.1750 0.1950 0.1600 0.1950 164,500 +0.02(+11.43%)
Dec 22, 2020 0.1850 0.1850 0.1750 0.1750 157,500 -0.02(-10.26%)
Dec 21, 2020 0.2000 0.2000 0.1950 0.1950 49,000 -0.01(-2.50%)
Dec 18, 2020 0.2100 0.2100 0.2000 0.2000 66,000 +0.00(+0.00%)
Dec 17, 2020 0.2000 0.2000 0.1800 0.2000 172,500 +0.00(+0.00%)
Dec 16, 2020 0.2000 0.2050 0.2000 0.2000 51,340 +0.01(+2.56%)
Dec 15, 2020 0.1750 0.1950 0.1750 0.1950 179,000 +0.02(+14.71%)
Dec 14, 2020 0.1700 0.1700 0.1700 0.1700 4,000 -0.01(-5.56%)
Dec 11, 2020 0.1800 0.1900 0.1700 0.1800 48,839 +0.01(+2.86%)
Dec 10, 2020 0.1600 0.1750 0.1600 0.1750 197,760 +0.02(+16.67%)
Dec 09, 2020 0.1600 0.1600 0.1500 0.1500 292,947 +0.00(+0.00%)
Dec 08, 2020 0.1500 0.1500 0.1500 0.1500 15,258 +0.00(+0.00%)
Dec 07, 2020 0.1500 0.1550 0.1500 0.1500 409,400 +0.01(+3.45%)
Dec 04, 2020 0.1400 0.1500 0.1400 0.1450 222,500 +0.00(+3.57%)
Dec 03, 2020 0.1450 0.1450 0.1400 0.1400 120,500 +0.00(+0.00%)
Dec 02, 2020 0.1400 0.1400 0.1400 0.1400 10,500 +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.