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 UNCHANGED
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 (%)
Mar 31, 2020 0.0700 0.0700 0.0700 0.0700 191,500 +0.00(+0.00%)
Mar 30, 2020 0.0750 0.0750 0.0700 0.0700 133,000 -0.00(-6.67%)
Mar 27, 2020 0.0750 0.0750 0.0750 0.0750 16,500 -0.01(-6.25%)
Mar 26, 2020 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Mar 25, 2020 0.0700 0.0850 0.0700 0.0750 53,025 +0.00(+0.00%)
Mar 24, 2020 0.0700 0.0750 0.0700 0.0750 20,000 +0.01(+25.00%)
Mar 23, 2020 0.0650 0.0650 0.0550 0.0600 525,000 -0.01(-7.69%)
Mar 20, 2020 0.0600 0.0650 0.0550 0.0650 19,150 -0.01(-7.14%)
Mar 19, 2020 0.0700 0.0700 0.0700 0.0700 38,050 +0.01(+7.69%)
Mar 18, 2020 0.0750 0.0850 0.0650 0.0650 401,071 -0.01(-18.75%)
Mar 16, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 13, 2020 0.1000 0.1200 0.0850 0.0850 231,500 -0.04(-34.62%)
Mar 12, 2020 0.1000 0.1400 0.0950 0.1300 110,000 -0.01(-7.14%)
Mar 11, 2020 0.0950 0.1400 0.0950 0.1400 160,167 +0.04(+33.33%)
Mar 09, 2020 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Mar 06, 2020 0.1350 0.1350 0.1200 0.1200 30,500 -0.02(-14.29%)
Mar 04, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Mar 03, 2020 0.1400 0.1500 0.1400 0.1450 146,000 -0.02(-9.38%)
Mar 02, 2020 0.1500 0.1600 0.1500 0.1600 27,000 +0.01(+6.67%)
Feb 28, 2020 0.1500 0.1500 0.1500 0.1500 25,400 -0.01(-6.25%)
Feb 27, 2020 0.1600 0.1600 0.1500 0.1600 31,500 -0.01(-8.57%)
Feb 25, 2020 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Feb 24, 2020 0.1550 0.1700 0.1500 0.1700 153,500 +0.01(+3.03%)
Feb 21, 2020 0.1600 0.1700 0.1600 0.1650 32,375 -0.01(-8.33%)
Feb 13, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 11, 2020 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Feb 10, 2020 0.1950 0.2000 0.1900 0.1900 22,675 +0.01(+5.56%)
Feb 07, 2020 0.1850 0.1850 0.1800 0.1800 68,000 -0.03(-14.29%)
Feb 06, 2020 0.1900 0.2100 0.1900 0.2100 10,200 +0.00(+0.00%)
Feb 05, 2020 0.1600 0.2100 0.1600 0.2100 232,300 +0.05(+31.25%)
Feb 04, 2020 0.1550 0.1600 0.1500 0.1600 16,500 +0.00(+0.00%)
Feb 03, 2020 0.1600 0.1600 0.1600 0.1600 7,000 +0.00(+0.00%)
Jan 31, 2020 0.1600 0.1650 0.1600 0.1600 21,500 +0.00(+0.00%)
Jan 30, 2020 0.1700 0.1700 0.1600 0.1600 40,000 -0.02(-11.11%)
Jan 29, 2020 0.1850 0.1850 0.1800 0.1800 58,100 -0.01(-2.70%)
Jan 27, 2020 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Jan 24, 2020 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jan 23, 2020 0.1850 0.1850 0.1700 0.1700 18,750 -0.01(-5.56%)
Jan 22, 2020 0.1800 0.1800 0.1800 0.1800 42,500 -0.01(-2.70%)
Jan 21, 2020 0.1850 0.1850 0.1850 0.1850 55,000 -0.01(-2.63%)
Jan 17, 2020 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jan 16, 2020 0.1900 0.1950 0.1850 0.1850 96,200 -0.01(-2.63%)
Jan 15, 2020 0.1950 0.2000 0.1900 0.1900 31,200 -0.01(-2.56%)
Jan 14, 2020 0.2100 0.2100 0.1950 0.1950 24,500 -0.01(-4.88%)
Jan 13, 2020 0.2050 0.2050 0.2050 0.2050 76,600 +0.00(+0.00%)
Jan 10, 2020 0.2000 0.2100 0.2000 0.2050 29,191 -0.01(-2.38%)
Jan 09, 2020 0.2100 0.2100 0.2100 0.2100 19,500 +0.01(+5.00%)
Jan 08, 2020 0.2050 0.2050 0.2000 0.2000 29,000 -0.00(-2.44%)
Jan 07, 2020 0.1950 0.2050 0.1950 0.2050 38,000 +0.00(+2.50%)
Jan 06, 2020 0.1900 0.2000 0.1900 0.2000 110,500 -0.01(-4.76%)
Jan 03, 2020 0.2250 0.2250 0.2100 0.2100 1,743 +0.01(+5.00%)
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.