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, 2011 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 25, 2011 0.3950 0.3950 0.3800 0.3800 11,000 +0.00(+0.00%)
Feb 24, 2011 0.3800 0.3800 0.3800 0.3800 2,400 +0.00(+0.00%)
Feb 23, 2011 0.4000 0.4000 0.3800 0.3800 35,000 -0.03(-8.43%)
Feb 22, 2011 0.4150 0.4150 0.4150 0.4150 5,000 +0.03(+7.79%)
Feb 18, 2011 0.3850 0.3850 0.3850 0.3850 4,000 -0.03(-8.33%)
Feb 17, 2011 0.4200 0.4200 0.3800 0.4200 142,700 +0.00(+0.00%)
Feb 16, 2011 0.3800 0.4200 0.3800 0.4200 50,000 +0.04(+10.53%)
Feb 15, 2011 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 14, 2011 0.3800 0.3800 0.3800 0.3800 7,000 +0.00(+0.00%)
Feb 11, 2011 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 10, 2011 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 09, 2011 0.3800 0.4000 0.3800 0.3800 89,005 +0.00(+0.00%)
Feb 08, 2011 0.3900 0.3900 0.3800 0.3800 50,700 -0.01(-2.56%)
Feb 07, 2011 0.3900 0.3900 0.3900 0.3900 80 -0.01(-2.50%)
Feb 04, 2011 0.3900 0.4000 0.3500 0.4000 72,500 +0.00(+0.00%)
Feb 03, 2011 0.4000 0.4000 0.4000 0.4000 7,500 +0.00(+0.00%)
Feb 02, 2011 0.3500 0.4000 0.3500 0.4000 35,000 +0.05(+14.29%)
Feb 01, 2011 0.3450 0.3700 0.3450 0.3500 60,000 +0.04(+12.90%)
Jan 31, 2011 0.2900 0.3100 0.2900 0.3100 26,000 +0.02(+6.90%)
Jan 28, 2011 0.3000 0.3000 0.2900 0.2900 5,500 -0.01(-3.33%)
Jan 27, 2011 0.3100 0.3100 0.3000 0.3000 25,540 +0.01(+3.45%)
Jan 26, 2011 0.2900 0.2900 0.2900 0.2900 1,000 -0.01(-3.33%)
Jan 25, 2011 0.3000 0.3200 0.3000 0.3000 47,000 +0.00(+0.00%)
Jan 24, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 21, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 20, 2011 0.3150 0.3150 0.3000 0.3000 19,500 +0.01(+3.45%)
Jan 19, 2011 0.3250 0.3300 0.2900 0.2900 90,600 -0.01(-3.33%)
Jan 18, 2011 0.3000 0.3000 0.3000 0.3000 195,000 -0.01(-3.23%)
Jan 17, 2011 0.3300 0.3300 0.2900 0.3100 101,500 -0.02(-6.06%)
Jan 14, 2011 0.3300 0.3300 0.3300 0.3300 35,220 -0.04(-10.81%)
Jan 13, 2011 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jan 12, 2011 0.3500 0.3700 0.3500 0.3700 25,000 +0.00(+0.00%)
Jan 11, 2011 0.2900 0.3700 0.2900 0.3700 20,000 +0.07(+23.33%)
Jan 10, 2011 0.2850 0.3000 0.2850 0.3000 60,570 +0.03(+11.11%)
Jan 07, 2011 0.3000 0.3050 0.2700 0.2700 72,500 -0.03(-11.48%)
Jan 06, 2011 0.2900 0.3050 0.2900 0.3050 10,000 +0.05(+22.00%)
Jan 05, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 04, 2011 0.2500 0.2500 0.2500 0.2500 102,400 +0.00(+0.00%)
Dec 31, 2010 0.2500 0.2500 0.2400 0.2500 110,200 +0.00(+0.00%)
Dec 30, 2010 0.2700 0.2700 0.2500 0.2500 50,440 -0.03(-10.71%)
Dec 29, 2010 0.2800 0.2800 0.2800 0.2800 20,000 -0.02(-6.67%)
Dec 24, 2010 0.3000 0.3000 0.2800 0.3000 11,900 +0.00(+0.00%)
Dec 23, 2010 0.2850 0.3000 0.2850 0.3000 51,657 +0.00(+0.00%)
Dec 22, 2010 0.2800 0.3000 0.2800 0.3000 13,600 +0.04(+15.38%)
Dec 21, 2010 0.2600 0.2600 0.2600 0.2600 2,000 +0.01(+4.00%)
Dec 20, 2010 0.2850 0.2850 0.2500 0.2500 11,600 -0.05(-16.67%)
Dec 17, 2010 0.3000 0.3000 0.3000 0.3000 4,600 +0.02(+7.14%)
Dec 16, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 15, 2010 0.3000 0.3300 0.2800 0.2800 68,500 -0.01(-3.45%)
Dec 14, 2010 0.2900 0.2900 0.2900 0.2900 19,032 -0.01(-3.33%)
Dec 13, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 10, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 09, 2010 0.3000 0.3000 0.3000 0.3000 1,500 +0.03(+11.11%)
Dec 08, 2010 0.2700 0.2700 0.2700 0.2700 50,000 -0.01(-3.57%)
Dec 07, 2010 0.2850 0.2850 0.2700 0.2800 49,000 -0.00(-1.75%)
Dec 06, 2010 0.3100 0.3300 0.2850 0.2850 28,576 -0.03(-8.06%)
Dec 03, 2010 0.3100 0.3100 0.3100 0.3100 5,000 -0.01(-3.13%)
Dec 02, 2010 0.3300 0.3300 0.3200 0.3200 22,000 -0.01(-1.54%)
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.