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 (%)
Apr 29, 2022 1.480 1.500 1.460 1.460 67,836 -0.03(-2.01%)
Apr 28, 2022 1.480 1.500 1.440 1.490 274,125 +0.00(+0.00%)
Apr 27, 2022 1.490 1.490 1.410 1.490 321,921 +0.02(+1.36%)
Apr 26, 2022 1.480 1.550 1.450 1.470 96,734 -0.01(-0.68%)
Apr 25, 2022 1.480 1.500 1.420 1.480 265,057 -0.05(-3.27%)
Apr 22, 2022 1.580 1.590 1.510 1.530 83,034 -0.04(-2.55%)
Apr 21, 2022 1.550 1.650 1.550 1.570 232,153 +0.05(+3.29%)
Apr 20, 2022 1.530 1.580 1.490 1.520 179,427 +0.01(+0.66%)
Apr 19, 2022 1.590 1.590 1.480 1.510 71,661 -0.08(-5.03%)
Apr 18, 2022 1.530 1.590 1.520 1.590 138,792 +0.06(+3.92%)
Apr 14, 2022 1.530 0 -0.01(-0.65%)
Apr 13, 2022 1.470 1.540 1.460 1.540 142,205 +0.07(+4.76%)
Apr 12, 2022 1.480 1.490 1.430 1.470 112,890 +0.01(+0.68%)
Apr 11, 2022 1.510 1.510 1.390 1.460 146,191 -0.05(-3.31%)
Apr 08, 2022 1.500 1.530 1.480 1.510 71,850 +0.01(+0.67%)
Apr 07, 2022 1.540 1.540 1.470 1.500 49,389 -0.02(-1.32%)
Apr 06, 2022 1.480 1.520 1.450 1.520 121,602 +0.02(+1.33%)
Apr 05, 2022 1.510 1.550 1.470 1.500 117,167 -0.01(-0.66%)
Apr 04, 2022 1.540 1.540 1.500 1.510 227,272 -0.01(-0.66%)
Apr 01, 2022 1.510 1.530 1.440 1.520 62,090 +0.01(+0.66%)
Mar 31, 2022 1.550 1.550 1.510 1.510 41,914 -0.01(-0.66%)
Mar 30, 2022 1.510 1.530 1.500 1.520 62,708 +0.01(+0.66%)
Mar 29, 2022 1.490 1.520 1.450 1.510 109,189 -0.02(-1.31%)
Mar 28, 2022 1.630 1.650 1.500 1.530 264,585 -0.11(-6.71%)
Mar 25, 2022 1.540 1.670 1.520 1.640 436,793 +0.09(+5.81%)
Mar 24, 2022 1.540 1.550 1.490 1.550 77,948 +0.00(+0.00%)
Mar 23, 2022 1.540 1.580 1.490 1.550 256,883 +0.04(+2.65%)
Mar 22, 2022 1.500 1.530 1.460 1.510 113,884 +0.02(+1.34%)
Mar 21, 2022 1.490 1.510 1.440 1.490 144,371 +0.01(+0.68%)
Mar 18, 2022 1.470 1.500 1.420 1.480 169,282 -0.02(-1.33%)
Mar 17, 2022 1.420 1.520 1.420 1.500 203,656 +0.10(+7.14%)
Mar 16, 2022 1.370 1.450 1.370 1.400 219,526 +0.06(+4.48%)
Mar 15, 2022 1.310 1.390 1.290 1.340 224,112 -0.02(-1.47%)
Mar 14, 2022 1.410 1.410 1.350 1.360 238,781 -0.07(-4.90%)
Mar 11, 2022 1.370 1.430 1.350 1.430 252,400 +0.06(+4.38%)
Mar 10, 2022 1.430 1.430 1.360 1.370 110,151 -0.02(-1.44%)
Mar 09, 2022 1.410 1.470 1.340 1.390 259,208 -0.07(-4.79%)
Mar 08, 2022 1.430 1.500 1.310 1.460 536,855 +0.06(+4.29%)
Mar 07, 2022 1.390 1.460 1.370 1.400 346,744 +0.03(+2.19%)
Mar 04, 2022 1.330 1.370 1.270 1.370 440,924 +0.03(+2.24%)
Mar 03, 2022 1.380 1.380 1.290 1.340 137,003 -0.03(-2.19%)
Mar 02, 2022 1.360 1.410 1.360 1.370 358,181 +0.02(+1.48%)
Mar 01, 2022 1.340 1.375 1.330 1.350 277,953 +0.03(+2.27%)
Feb 28, 2022 1.330 1.340 1.300 1.320 230,461 +0.02(+1.54%)
Feb 25, 2022 1.280 1.300 1.290 1.300 99,723 +0.02(+1.56%)
Feb 24, 2022 1.310 1.350 1.220 1.280 237,618 -0.01(-0.78%)
Feb 23, 2022 1.320 1.340 1.290 1.290 118,592 -0.04(-3.01%)
Feb 22, 2022 1.310 1.350 1.310 1.330 103,656 -0.02(-1.48%)
Feb 18, 2022 1.350 0 -0.02(-1.46%)
Feb 17, 2022 1.390 1.400 1.350 1.370 64,329 -0.03(-2.14%)
Feb 16, 2022 1.360 1.410 1.310 1.400 525,745 +0.02(+1.45%)
Feb 15, 2022 1.280 1.400 1.280 1.380 194,904 +0.06(+4.55%)
Feb 14, 2022 1.400 1.410 1.300 1.320 182,253 -0.04(-2.94%)
Feb 11, 2022 1.250 1.400 1.250 1.360 610,037 +0.10(+7.94%)
Feb 10, 2022 1.200 1.290 1.200 1.260 229,575 +0.03(+2.44%)
Feb 09, 2022 1.170 1.250 1.150 1.230 203,290 +0.05(+4.24%)
Feb 08, 2022 1.210 1.210 1.170 1.180 123,358 -0.03(-2.48%)
Feb 07, 2022 1.240 1.260 1.180 1.210 159,057 -0.02(-1.22%)
Feb 04, 2022 1.180 1.240 1.180 1.225 290,780 +0.05(+3.81%)
Feb 03, 2022 1.190 1.180 118,677 +0.00(+0.00%)
Feb 02, 2022 1.090 1.200 1.090 1.180 640,447 +0.09(+8.26%)
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.