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 -0.010 (-0.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Jan 31, 2024 1.340 1.350 1.320 1.330 83,105 -0.02(-1.48%)
Jan 30, 2024 1.350 1.360 1.320 1.350 150,821 +0.00(+0.00%)
Jan 29, 2024 1.350 1.350 1.340 1.350 88,343 +0.02(+1.50%)
Jan 26, 2024 1.360 1.360 1.310 1.330 189,452 -0.02(-1.48%)
Jan 25, 2024 1.290 1.370 1.280 1.350 212,636 +0.07(+5.47%)
Jan 24, 2024 1.270 1.280 1.270 1.280 58,211 +0.01(+0.79%)
Jan 23, 2024 1.270 1.270 1.250 1.270 43,327 -0.01(-0.78%)
Jan 22, 2024 1.250 1.280 1.250 1.280 104,260 +0.03(+2.40%)
Jan 19, 2024 1.260 1.270 1.250 1.250 40,000 -0.01(-0.79%)
Jan 18, 2024 1.280 1.290 1.260 1.260 90,982 -0.02(-1.56%)
Jan 17, 2024 1.290 1.290 1.280 1.280 25,180 -0.01(-0.78%)
Jan 16, 2024 1.270 1.290 1.270 1.290 41,376 +0.01(+0.78%)
Jan 15, 2024 1.280 1.280 1.270 1.280 15,500 +0.02(+1.59%)
Jan 12, 2024 1.290 1.290 1.250 1.260 238,105 -0.01(-0.79%)
Jan 11, 2024 1.280 1.290 1.270 1.270 75,817 -0.01(-0.78%)
Jan 10, 2024 1.290 1.290 1.270 1.280 22,964 +0.00(+0.00%)
Jan 09, 2024 1.280 1.290 1.280 1.280 16,373 -0.01(-0.78%)
Jan 08, 2024 1.290 1.290 1.280 1.290 58,858 -0.01(-0.77%)
Jan 05, 2024 1.270 1.300 1.270 1.300 78,311 +0.04(+3.17%)
Jan 04, 2024 1.280 1.280 1.260 1.260 84,230 -0.02(-1.56%)
Jan 03, 2024 1.290 1.290 1.280 1.280 12,159 +0.02(+1.59%)
Jan 02, 2024 1.300 1.300 1.260 1.260 40,251 -0.03(-2.33%)
Dec 29, 2023 1.290 0 +0.01(+0.78%)
Dec 28, 2023 1.280 1.290 1.260 1.280 41,505 +0.02(+1.59%)
Dec 27, 2023 1.280 1.280 1.260 1.260 46,896 +0.00(+0.00%)
Dec 22, 2023 1.260 0 -0.01(-0.79%)
Dec 21, 2023 1.260 1.270 1.250 1.270 22,300 +0.02(+1.60%)
Dec 20, 2023 1.260 1.270 1.250 1.250 62,399 +0.00(+0.00%)
Dec 19, 2023 1.250 1.260 1.250 1.250 73,193 +0.01(+0.81%)
Dec 18, 2023 1.270 1.290 1.240 1.240 129,167 -0.03(-2.36%)
Dec 15, 2023 1.280 1.300 1.230 1.270 152,908 -0.01(-0.78%)
Dec 14, 2023 1.260 1.280 1.260 1.280 49,101 +0.02(+1.59%)
Dec 13, 2023 1.270 1.280 1.260 1.260 71,716 +0.01(+0.80%)
Dec 12, 2023 1.260 1.270 1.250 1.250 172,160 -0.02(-1.57%)
Dec 11, 2023 1.300 1.300 1.260 1.270 70,848 -0.02(-1.55%)
Dec 08, 2023 1.280 1.290 1.270 1.290 32,020 +0.03(+2.38%)
Dec 07, 2023 1.250 1.260 1.250 1.260 18,470 +0.01(+0.80%)
Dec 06, 2023 1.270 1.270 1.250 1.250 157,045 -0.02(-1.57%)
Dec 05, 2023 1.260 1.270 1.260 1.270 17,119 +0.00(+0.00%)
Dec 04, 2023 1.290 1.300 1.260 1.270 166,700 -0.03(-2.31%)
Dec 01, 2023 1.290 1.300 1.280 1.300 77,234 +0.01(+0.78%)
Nov 30, 2023 1.290 1.290 1.280 1.290 60,388 +0.01(+0.78%)
Nov 29, 2023 1.280 1.300 1.250 1.280 210,522 -0.01(-0.78%)
Nov 28, 2023 1.300 1.300 1.280 1.290 39,425 +0.01(+0.78%)
Nov 27, 2023 1.280 1.300 1.280 1.280 74,713 -0.01(-0.78%)
Nov 24, 2023 1.290 1.290 1.280 1.290 34,868 +0.01(+0.78%)
Nov 23, 2023 1.270 1.280 1.260 1.280 71,830 +0.02(+1.59%)
Nov 22, 2023 1.270 1.280 1.260 1.260 119,800 -0.03(-2.33%)
Nov 21, 2023 1.290 1.290 1.290 1.290 73,836 +0.01(+0.78%)
Nov 20, 2023 1.280 1.290 1.270 1.280 25,402 -0.01(-0.78%)
Nov 17, 2023 1.280 1.300 1.260 1.290 72,699 +0.03(+2.38%)
Nov 16, 2023 1.290 1.290 1.260 1.260 96,755 -0.02(-1.56%)
Nov 15, 2023 1.260 1.280 1.260 1.280 48,050 +0.00(+0.00%)
Nov 14, 2023 1.300 1.300 1.280 1.280 85,600 -0.01(-0.78%)
Nov 13, 2023 1.290 1.290 1.290 1.290 313 +0.01(+0.78%)
Nov 10, 2023 1.290 1.290 1.270 1.280 15,312 +0.00(+0.00%)
Nov 09, 2023 1.280 1.300 1.270 1.280 57,700 +0.02(+1.59%)
Nov 08, 2023 1.270 1.280 1.260 1.260 55,723 -0.01(-0.79%)
Nov 07, 2023 1.280 1.300 1.270 1.270 52,023 -0.02(-1.55%)
Nov 06, 2023 1.320 1.320 1.290 1.290 173,030 -0.01(-0.77%)
Nov 03, 2023 1.320 1.320 1.300 1.300 64,978 -0.01(-0.76%)
Nov 02, 2023 1.320 1.330 1.310 1.310 53,351 -0.02(-1.50%)
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.