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

Hemisphere Energy Corp (TSV: HME )

1.650 -0.020 (-1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
Sep 29, 2023 1.360 1.360 1.300 1.300 129,750 -0.02(-1.52%)
Sep 28, 2023 1.310 1.350 1.310 1.320 296,734 +0.03(+2.33%)
Sep 27, 2023 1.280 1.310 1.250 1.290 255,441 +0.03(+2.38%)
Sep 26, 2023 1.290 1.310 1.260 1.260 154,721 -0.01(-0.79%)
Sep 25, 2023 1.280 1.270 1.270 1.270 292,901 -0.01(-0.78%)
Sep 22, 2023 1.290 1.290 1.280 1.280 58,800 -0.02(-1.54%)
Sep 21, 2023 1.330 1.330 1.280 1.300 43,586 +0.01(+0.78%)
Sep 20, 2023 1.310 1.310 1.280 1.290 110,500 -0.01(-0.77%)
Sep 19, 2023 1.340 1.340 1.300 1.300 159,066 -0.02(-1.52%)
Sep 18, 2023 1.260 1.330 1.260 1.320 131,431 +0.05(+3.94%)
Sep 15, 2023 1.320 1.320 1.270 1.270 87,176 -0.02(-1.55%)
Sep 14, 2023 1.290 1.310 1.270 1.290 196,869 +0.03(+2.38%)
Sep 13, 2023 1.280 1.280 1.260 1.260 26,154 -0.02(-1.56%)
Sep 12, 2023 1.260 1.300 1.250 1.280 170,013 +0.03(+2.40%)
Sep 11, 2023 1.280 1.300 1.250 1.250 279,661 -0.04(-3.10%)
Sep 08, 2023 1.320 1.320 1.280 1.290 221,053 -0.01(-0.77%)
Sep 07, 2023 1.310 1.310 1.280 1.300 54,693 -0.01(-0.76%)
Sep 06, 2023 1.330 1.330 1.290 1.310 69,100 +0.01(+0.77%)
Sep 05, 2023 1.300 1.330 1.300 1.300 201,400 +0.00(+0.00%)
Sep 01, 2023 1.300 0 +0.00(+0.00%)
Aug 31, 2023 1.270 1.330 1.270 1.300 177,150 +0.04(+3.17%)
Aug 30, 2023 1.230 1.260 1.220 1.260 171,428 +0.04(+3.28%)
Aug 29, 2023 1.230 1.240 1.210 1.220 251,350 +0.00(+0.00%)
Aug 28, 2023 1.230 1.230 1.210 1.220 79,212 -0.01(-0.81%)
Aug 25, 2023 1.220 1.230 1.220 1.230 72,084 +0.01(+0.82%)
Aug 24, 2023 1.230 1.250 1.220 1.220 61,272 -0.01(-0.81%)
Aug 23, 2023 1.230 1.230 1.220 1.230 52,180 +0.01(+0.82%)
Aug 22, 2023 1.250 1.250 1.220 1.220 78,690 -0.02(-1.61%)
Aug 21, 2023 1.250 1.250 1.220 1.240 73,281 +0.01(+0.81%)
Aug 18, 2023 1.240 1.250 1.200 1.230 146,025 -0.03(-2.38%)
Aug 17, 2023 1.270 1.270 1.260 1.260 57,300 +0.01(+0.80%)
Aug 16, 2023 1.270 1.270 1.250 1.250 120,067 -0.01(-0.79%)
Aug 15, 2023 1.310 1.310 1.250 1.260 79,630 -0.02(-1.56%)
Aug 14, 2023 1.300 1.310 1.280 1.280 66,110 -0.04(-3.03%)
Aug 11, 2023 1.300 1.330 1.280 1.320 216,141 +0.02(+1.54%)
Aug 10, 2023 1.320 1.320 1.290 1.300 180,363 -0.03(-2.26%)
Aug 09, 2023 1.340 1.340 1.320 1.330 22,775 +0.02(+1.53%)
Aug 08, 2023 1.330 1.340 1.310 1.310 52,371 -0.02(-1.50%)
Aug 04, 2023 1.330 0 +0.01(+0.76%)
Aug 03, 2023 1.340 1.340 1.310 1.320 44,706 -0.01(-0.75%)
Aug 02, 2023 1.320 1.330 1.290 1.330 142,010 +0.01(+0.76%)
Aug 01, 2023 1.280 1.320 1.280 1.320 185,535 +0.04(+3.13%)
Jul 31, 2023 1.280 1.290 1.260 1.280 333,978 +0.00(+0.00%)
Jul 28, 2023 1.270 1.300 1.270 1.280 256,736 +0.03(+2.40%)
Jul 27, 2023 1.250 1.260 1.250 1.250 43,090 +0.02(+1.63%)
Jul 26, 2023 1.240 1.260 1.230 1.230 128,770 -0.04(-3.15%)
Jul 25, 2023 1.270 1.270 1.260 1.270 149,025 -0.02(-1.55%)
Jul 24, 2023 1.260 1.290 1.240 1.290 384,398 +0.03(+2.38%)
Jul 21, 2023 1.260 1.270 1.260 1.260 117,637 +0.00(+0.00%)
Jul 20, 2023 1.280 1.280 1.260 1.260 25,491 -0.01(-0.79%)
Jul 19, 2023 1.270 1.270 1.260 1.270 27,105 +0.02(+1.60%)
Jul 18, 2023 1.270 1.270 1.250 1.250 21,150 +0.01(+0.81%)
Jul 17, 2023 1.290 1.290 1.240 1.240 60,377 -0.01(-0.80%)
Jul 14, 2023 1.270 1.270 1.250 1.250 112,585 -0.01(-0.79%)
Jul 13, 2023 1.290 1.290 1.250 1.260 125,143 -0.02(-1.56%)
Jul 12, 2023 1.250 1.280 1.250 1.280 153,131 +0.03(+2.40%)
Jul 11, 2023 1.260 1.260 1.200 1.250 78,752 +0.00(+0.00%)
Jul 10, 2023 1.280 1.280 1.250 1.250 94,208 -0.02(-1.57%)
Jul 07, 2023 1.240 1.270 1.240 1.270 35,730 +0.04(+3.25%)
Jul 06, 2023 1.240 1.240 1.230 1.230 1,900 -0.01(-0.81%)
Jul 05, 2023 1.270 1.270 1.240 1.240 1,742 -0.02(-1.59%)
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.