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 (%)
Jan 30, 2015 0.2500 0.2700 0.2450 0.2500 624,266 +0.02(+8.70%)
Jan 29, 2015 0.2500 0.2500 0.2250 0.2300 337,500 -0.01(-4.17%)
Jan 28, 2015 0.2500 0.2550 0.2300 0.2400 190,250 +0.00(+0.00%)
Jan 27, 2015 0.2800 0.2800 0.2400 0.2400 129,500 -0.03(-11.11%)
Jan 26, 2015 0.2900 0.2900 0.2550 0.2700 91,500 -0.02(-6.90%)
Jan 23, 2015 0.2900 0.2900 0.2700 0.2900 124,000 +0.01(+3.57%)
Jan 22, 2015 0.2850 0.2850 0.2800 0.2800 27,700 -0.01(-3.45%)
Jan 21, 2015 0.2800 0.2900 0.2800 0.2900 20,800 +0.01(+3.57%)
Jan 20, 2015 0.2750 0.2800 0.2750 0.2800 45,500 +0.00(+0.00%)
Jan 19, 2015 0.2800 0.2800 0.2800 0.2800 50,900 +0.00(+0.00%)
Jan 16, 2015 0.2800 0.2800 0.2700 0.2800 29,700 +0.00(+0.00%)
Jan 15, 2015 0.2850 0.2850 0.2800 0.2800 17,900 -0.01(-3.45%)
Jan 14, 2015 0.2850 0.2900 0.2850 0.2900 26,500 +0.00(+0.00%)
Jan 13, 2015 0.3000 0.3000 0.2650 0.2900 74,250 -0.01(-3.33%)
Jan 12, 2015 0.2950 0.3000 0.2950 0.3000 39,950 +0.02(+5.26%)
Jan 09, 2015 0.3550 0.3550 0.2500 0.2850 144,500 -0.05(-13.64%)
Jan 08, 2015 0.3800 0.3800 0.3150 0.3300 28,800 -0.03(-8.33%)
Jan 07, 2015 0.3600 0.3600 0.3600 0.3600 10,000 -0.03(-7.69%)
Jan 06, 2015 0.4000 0.4000 0.3000 0.3900 128,500 +0.01(+2.63%)
Jan 02, 2015 0.3800 0.3800 0.3800 260 +0.01(+1.33%)
Dec 31, 2014 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Dec 30, 2014 0.3500 0.4200 0.3500 0.3750 15,500 -0.02(-3.85%)
Dec 24, 2014 0.3900 0.3900 0.3900 100 -0.04(-9.30%)
Dec 23, 2014 0.4000 0.4400 0.4000 0.4300 183,500 +0.03(+7.50%)
Dec 22, 2014 0.4200 0.4200 0.3900 0.4000 27,260 +0.02(+5.26%)
Dec 19, 2014 0.3700 0.3800 0.3400 0.3800 20,120 +0.04(+10.14%)
Dec 18, 2014 0.3400 0.3600 0.3300 0.3450 128,500 +0.02(+7.81%)
Dec 17, 2014 0.3400 0.3500 0.3100 0.3200 745,350 -0.02(-4.48%)
Dec 16, 2014 0.3350 0.3200 0.3350 107,350 +0.02(+4.69%)
Dec 15, 2014 0.3100 0.3500 0.3100 0.3200 87,230 +0.01(+3.23%)
Dec 12, 2014 0.3800 0.3800 0.3100 0.3100 237,635 -0.09(-22.50%)
Dec 11, 2014 0.3700 0.4000 0.3500 0.4000 136,500 +0.02(+5.26%)
Dec 10, 2014 0.3850 0.3850 0.3800 0.3800 12,000 +0.00(+0.00%)
Dec 09, 2014 0.3600 0.4000 0.3500 0.3800 216,900 +0.03(+8.57%)
Dec 08, 2014 0.4150 0.4150 0.3300 0.3500 95,900 -0.09(-19.54%)
Dec 05, 2014 0.4200 0.4350 0.4200 0.4350 44,807 +0.02(+3.57%)
Dec 04, 2014 0.4500 0.4800 0.4200 0.4200 31,900 -0.05(-10.64%)
Dec 03, 2014 0.4900 0.5000 0.4200 0.4700 113,300 -0.02(-4.08%)
Dec 02, 2014 0.4850 0.4900 0.4850 0.4900 22,500 +0.00(+0.00%)
Dec 01, 2014 0.4900 0.4900 0.4700 0.4900 24,600 +0.01(+2.08%)
Nov 28, 2014 0.4950 0.4950 0.4800 0.4800 10,900 -0.03(-5.88%)
Nov 27, 2014 0.5300 0.5300 0.4950 0.5100 80,480 -0.01(-1.92%)
Nov 26, 2014 0.4950 0.5400 0.4950 0.5200 125,695 +0.05(+10.64%)
Nov 25, 2014 0.5000 0.5000 0.4700 0.4700 30,200 -0.03(-6.00%)
Nov 24, 2014 0.5200 0.5200 0.4800 0.5000 27,633 -0.02(-3.85%)
Nov 21, 2014 0.5000 0.5200 0.5000 0.5200 23,500 +0.02(+4.00%)
Nov 20, 2014 0.5000 0.5000 0.4950 0.5000 52,283 +0.01(+2.04%)
Nov 19, 2014 0.5300 0.5300 0.4900 0.4900 37,500 -0.02(-3.92%)
Nov 18, 2014 0.5000 0.5100 0.5000 0.5100 63,000 -0.01(-1.92%)
Nov 17, 2014 0.5100 0.5200 0.4950 0.5200 49,500 -0.02(-3.70%)
Nov 14, 2014 0.5000 0.5400 0.5000 0.5400 8,100 +0.04(+8.00%)
Nov 13, 2014 0.5500 0.5500 0.5000 0.5000 32,500 -0.05(-9.09%)
Nov 12, 2014 0.5200 0.5500 0.5200 0.5500 19,300 +0.00(+0.00%)
Nov 11, 2014 0.5500 0.5500 0.5500 0.5500 30,000 +0.00(+0.00%)
Nov 10, 2014 0.5000 0.5500 0.5000 0.5500 44,200 +0.01(+1.85%)
Nov 07, 2014 0.4950 0.5400 0.4950 0.5400 125,880 +0.04(+8.00%)
Nov 06, 2014 0.5100 0.5100 0.4900 0.5000 35,000 -0.04(-7.41%)
Nov 05, 2014 0.5200 0.5400 0.5200 0.5400 50,800 +0.03(+5.88%)
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.