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 (%)
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%)
Feb 01, 2022 1.070 1.090 1.060 1.090 82,911 +0.03(+2.83%)
Jan 31, 2022 1.070 1.090 1.050 1.060 639,402 +0.00(+0.00%)
Jan 28, 2022 1.060 1.060 0.9800 1.060 111,993 +0.02(+1.92%)
Jan 27, 2022 1.010 1.080 1.010 1.040 107,005 +0.01(+0.97%)
Jan 26, 2022 1.050 1.060 1.030 1.030 213,916 +0.01(+0.98%)
Jan 25, 2022 0.9800 1.020 0.9600 1.020 86,919 +0.05(+5.15%)
Jan 24, 2022 1.020 1.020 0.9500 0.9700 209,474 -0.07(-6.73%)
Jan 21, 2022 1.060 1.060 1.030 1.040 79,975 -0.04(-3.70%)
Jan 20, 2022 1.090 1.090 1.050 1.080 89,920 -0.01(-0.92%)
Jan 19, 2022 1.060 1.100 1.060 1.090 162,053 +0.05(+4.81%)
Jan 18, 2022 1.050 1.100 1.040 1.040 375,576 +0.00(+0.00%)
Jan 17, 2022 1.070 1.070 1.040 1.040 59,189 +0.00(+0.00%)
Jan 14, 2022 1.070 1.090 1.040 1.040 126,892 +0.00(+0.00%)
Jan 13, 2022 1.080 1.080 1.040 1.040 80,030 -0.04(-3.70%)
Jan 12, 2022 1.010 1.080 1.010 1.080 372,022 +0.06(+5.88%)
Jan 11, 2022 1.020 1.040 1.010 1.020 72,400 +0.02(+2.00%)
Jan 10, 2022 1.040 1.040 1.000 1.000 41,261 -0.02(-1.96%)
Jan 07, 2022 1.030 1.030 0.9700 1.020 119,930 +0.02(+2.00%)
Jan 06, 2022 1.000 1.020 0.9900 1.000 276,979 +0.00(+0.00%)
Jan 05, 2022 1.020 1.030 0.9900 1.000 228,236 -0.02(-1.96%)
Jan 04, 2022 0.9900 1.020 0.9900 1.020 247,631 +0.03(+3.03%)
Dec 31, 2021 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Dec 30, 2021 0.9800 1.010 0.9800 0.9900 231,368 +0.00(+0.00%)
Dec 29, 2021 0.9800 1.000 0.9600 0.9900 237,707 +0.05(+5.32%)
Dec 24, 2021 0.9400 0.9400 0.9400 0 -0.02(-2.08%)
Dec 23, 2021 0.9500 0.9800 0.9500 0.9600 4,795 +0.00(+0.00%)
Dec 22, 2021 0.9800 0.9800 0.9500 0.9600 71,215 -0.03(-3.03%)
Dec 21, 2021 0.8800 0.9900 0.8800 0.9900 226,500 +0.09(+10.00%)
Dec 20, 2021 0.9200 0.9200 0.9000 0.9000 5,500 -0.01(-1.10%)
Dec 17, 2021 0.8900 0.9100 0.8900 0.9100 2,807 -0.04(-4.21%)
Dec 16, 2021 0.9200 0.9700 0.9000 0.9500 52,980 +0.04(+4.40%)
Dec 15, 2021 0.9000 0.9100 0.8700 0.9100 24,000 +0.00(+0.00%)
Dec 14, 2021 0.9000 0.9200 0.9000 0.9100 40,172 -0.01(-1.09%)
Dec 13, 2021 0.9100 0.9200 0.9100 0.9200 28,363 -0.01(-1.08%)
Dec 10, 2021 0.9900 0.9900 0.9100 0.9300 14,766 -0.03(-3.12%)
Dec 09, 2021 0.9800 0.9900 0.9600 0.9600 32,350 -0.02(-2.04%)
Dec 08, 2021 0.9800 1.000 0.9500 0.9800 182,009 +0.03(+3.16%)
Dec 07, 2021 0.9600 0.9800 0.9500 0.9500 140,678 -0.02(-2.06%)
Dec 06, 2021 0.9500 0.9700 0.9300 0.9700 37,840 +0.07(+7.78%)
Dec 03, 2021 0.9200 0.9200 0.9000 0.9000 29,300 +0.00(+0.00%)
Dec 02, 2021 0.9600 0.9600 0.8500 0.9000 229,371 -0.05(-5.26%)
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.