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 31, 2018 0.2350 0.2350 0.2300 0.2300 22,000 -0.01(-4.17%)
Jan 30, 2018 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Jan 29, 2018 0.2400 0.2400 0.2400 0.2400 6,500 -0.01(-4.00%)
Jan 26, 2018 0.2500 0.2500 0.2500 0.2500 3,000 -0.02(-7.41%)
Jan 25, 2018 0.2500 0.2700 0.2450 0.2700 74,000 +0.02(+8.00%)
Jan 24, 2018 0.2700 0.2700 0.2500 0.2500 3,400 -0.02(-7.41%)
Jan 23, 2018 0.2550 0.2700 0.2550 0.2700 55,000 +0.02(+5.88%)
Jan 22, 2018 0.2600 0.2600 0.2550 0.2550 9,500 -0.02(-5.56%)
Jan 19, 2018 0.2650 0.2700 0.2650 0.2700 5,500 -0.01(-3.57%)
Jan 18, 2018 0.2650 0.2800 0.2650 0.2800 17,700 +0.00(+0.00%)
Jan 16, 2018 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Jan 15, 2018 0.2700 0.2950 0.2700 0.2950 49,300 +0.01(+1.72%)
Jan 12, 2018 0.2800 0.2900 0.2700 0.2900 270,500 -0.01(-1.69%)
Jan 11, 2018 0.2700 0.2950 0.2700 0.2950 93,000 +0.02(+9.26%)
Jan 10, 2018 0.2800 0.2800 0.2600 0.2700 12,500 -0.02(-6.90%)
Jan 09, 2018 0.2900 0.2900 0.2900 0.2900 10,000 +0.01(+3.57%)
Jan 08, 2018 0.2800 0.2800 0.2800 0.2800 74,500 -0.01(-3.45%)
Jan 05, 2018 0.2800 0.2900 0.2800 0.2900 70,000 +0.00(+0.00%)
Jan 04, 2018 0.2800 0.2900 0.2600 0.2900 310,500 +0.01(+3.57%)
Jan 03, 2018 0.2500 0.2800 0.2500 0.2800 7,500 +0.03(+12.00%)
Jan 02, 2018 0.2600 0.2600 0.2500 0.2500 17,500 +0.00(+0.00%)
Dec 28, 2017 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Dec 27, 2017 0.2500 0.2500 0.2300 0.2300 118,800 -0.02(-8.00%)
Dec 22, 2017 0.2400 0.2500 0.2400 0.2500 117,600 +0.02(+6.38%)
Dec 21, 2017 0.2600 0.2600 0.2350 0.2350 42,300 +0.00(+0.00%)
Dec 20, 2017 0.2650 0.2650 0.2350 0.2350 43,500 -0.01(-2.08%)
Dec 19, 2017 0.2400 0.2400 0.2400 0.2400 500 -0.01(-2.04%)
Dec 18, 2017 0.2450 0.2450 0.2400 0.2450 25,200 +0.00(+0.00%)
Dec 15, 2017 0.2450 0.2450 0.2450 0.2450 5,200 -0.01(-2.00%)
Dec 14, 2017 0.2800 0.2800 0.2400 0.2500 148,800 -0.03(-12.28%)
Dec 12, 2017 0.2850 0.2850 0.2850 0 +0.03(+14.00%)
Dec 11, 2017 0.2500 0.2500 0.2400 0.2500 93,000 -0.03(-9.09%)
Dec 07, 2017 0.2750 0.2750 0.2750 160 -0.01(-1.79%)
Dec 05, 2017 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Dec 04, 2017 0.2750 0.2750 0.2750 0.2750 4,500 +0.00(+0.00%)
Dec 01, 2017 0.2600 0.2750 0.2600 0.2750 112,000 +0.02(+7.84%)
Nov 30, 2017 0.2700 0.2700 0.2550 0.2550 40,269 -0.01(-1.92%)
Nov 29, 2017 0.2700 0.2700 0.2600 0.2600 16,000 -0.01(-1.89%)
Nov 28, 2017 0.2800 0.2800 0.2650 0.2650 346,000 -0.02(-8.62%)
Nov 27, 2017 0.2900 0.2900 0.2900 0.2900 32,300 -0.01(-3.33%)
Nov 24, 2017 0.2900 0.3250 0.2900 0.3000 207,000 -0.02(-6.25%)
Nov 23, 2017 0.3000 0.3200 0.3000 0.3200 30,300 +0.02(+4.92%)
Nov 22, 2017 0.2850 0.3050 0.2800 0.3050 137,292 +0.02(+7.02%)
Nov 21, 2017 0.2800 0.2850 0.2800 0.2850 112,500 -0.03(-9.52%)
Nov 17, 2017 0.3150 0.3150 0.3150 0 +0.04(+16.67%)
Nov 16, 2017 0.2700 0.2700 0.2700 0.2700 39,750 +0.01(+3.85%)
Nov 15, 2017 0.2600 0.2600 0.2600 0.2600 52,000 -0.02(-5.45%)
Nov 14, 2017 0.2700 0.2750 0.2600 0.2750 81,500 +0.00(+0.00%)
Nov 13, 2017 0.2900 0.2900 0.2750 0.2750 384,000 -0.02(-8.33%)
Nov 10, 2017 0.3200 0.3250 0.3000 0.3000 47,500 -0.01(-3.23%)
Nov 09, 2017 0.3500 0.3600 0.3100 0.3100 195,000 -0.03(-8.82%)
Nov 08, 2017 0.3500 0.3600 0.3400 0.3400 116,100 +0.00(+0.00%)
Nov 07, 2017 0.2900 0.3500 0.2900 0.3400 491,630 +0.05(+17.24%)
Nov 06, 2017 0.2900 0.2900 0.2800 0.2900 247,000 +0.01(+3.57%)
Nov 03, 2017 0.2700 0.2800 0.2600 0.2800 121,000 +0.01(+3.70%)
Nov 02, 2017 0.2900 0.2900 0.2700 0.2700 194,000 +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.