Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemisphere Energy Corp (TSV: HME )

1.670 UNCHANGED
Streaming Delayed Price Updated: 10:10 AM EDT, May 9, 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 28, 2024 1.630 0 +0.00(+0.00%)
Mar 27, 2024 1.700 1.710 1.600 1.630 222,738 -0.04(-2.40%)
Mar 26, 2024 1.710 1.710 1.660 1.670 49,997 -0.01(-0.60%)
Mar 25, 2024 1.690 1.690 1.620 1.680 144,008 -0.01(-0.59%)
Mar 22, 2024 1.700 1.700 1.670 1.690 44,635 +0.00(+0.00%)
Mar 21, 2024 1.690 1.700 1.670 1.690 192,309 +0.01(+0.60%)
Mar 20, 2024 1.690 1.690 1.650 1.680 27,220 +0.01(+0.60%)
Mar 19, 2024 1.620 1.695 1.620 1.670 98,175 +0.04(+2.45%)
Mar 18, 2024 1.600 1.630 1.570 1.630 78,966 +0.06(+3.82%)
Mar 15, 2024 1.600 1.600 1.565 1.570 44,384 -0.01(-0.63%)
Mar 14, 2024 1.620 1.620 1.560 1.580 70,893 -0.01(-0.63%)
Mar 13, 2024 1.550 1.600 1.550 1.590 137,160 +0.04(+2.58%)
Mar 12, 2024 1.550 1.550 1.530 1.550 167,754 +0.00(+0.00%)
Mar 11, 2024 1.550 1.550 1.540 1.550 20,096 +0.00(+0.00%)
Mar 08, 2024 1.540 1.550 1.530 1.550 153,867 +0.00(+0.00%)
Mar 07, 2024 1.550 1.550 1.540 1.550 107,500 +0.00(+0.00%)
Mar 06, 2024 1.550 1.550 1.530 1.550 45,257 +0.01(+0.65%)
Mar 05, 2024 1.510 1.540 1.510 1.540 40,664 +0.01(+0.65%)
Mar 04, 2024 1.550 1.550 1.520 1.530 142,846 -0.01(-0.65%)
Mar 01, 2024 1.550 1.550 1.520 1.540 328,393 +0.00(+0.00%)
Feb 29, 2024 1.530 1.550 1.500 1.540 142,893 +0.01(+0.65%)
Feb 28, 2024 1.510 1.530 1.500 1.530 78,135 +0.02(+1.32%)
Feb 27, 2024 1.490 1.550 1.490 1.510 159,117 +0.02(+1.34%)
Feb 26, 2024 1.470 1.500 1.470 1.490 132,153 +0.01(+0.68%)
Feb 23, 2024 1.500 1.530 1.445 1.480 151,442 +0.02(+1.37%)
Feb 22, 2024 1.450 1.470 1.430 1.460 250,908 +0.02(+1.39%)
Feb 21, 2024 1.410 1.460 1.410 1.440 154,307 +0.04(+2.86%)
Feb 20, 2024 1.390 1.420 1.390 1.400 557,681 +0.01(+0.72%)
Feb 16, 2024 1.390 0 -0.01(-0.71%)
Feb 15, 2024 1.380 1.400 1.370 1.400 70,205 +0.03(+2.19%)
Feb 14, 2024 1.380 1.390 1.370 1.370 34,855 +0.00(+0.00%)
Feb 13, 2024 1.350 1.420 1.350 1.370 231,094 +0.01(+0.74%)
Feb 12, 2024 1.340 1.360 1.340 1.360 205,651 +0.01(+0.74%)
Feb 09, 2024 1.360 1.360 1.340 1.350 82,675 -0.00(-0.37%)
Feb 08, 2024 1.340 1.355 1.340 1.355 70,403 -0.01(-0.37%)
Feb 07, 2024 1.350 1.360 1.350 1.360 60,205 +0.03(+2.26%)
Feb 06, 2024 1.350 1.370 1.330 1.330 411,933 -0.02(-1.48%)
Feb 05, 2024 1.310 1.360 1.290 1.350 253,613 +0.02(+1.50%)
Feb 02, 2024 1.320 1.360 1.320 1.330 60,254 -0.04(-2.92%)
Feb 01, 2024 1.340 1.370 1.310 1.370 239,232 +0.04(+3.01%)
Jan 31, 2024 1.340 1.350 1.320 1.330 83,105 -0.02(-1.48%)
Jan 30, 2024 1.350 1.360 1.320 1.350 150,821 +0.00(+0.00%)
Jan 29, 2024 1.350 1.350 1.340 1.350 88,343 +0.02(+1.50%)
Jan 26, 2024 1.360 1.360 1.310 1.330 189,452 -0.02(-1.48%)
Jan 25, 2024 1.290 1.370 1.280 1.350 212,636 +0.07(+5.47%)
Jan 24, 2024 1.270 1.280 1.270 1.280 58,211 +0.01(+0.79%)
Jan 23, 2024 1.270 1.270 1.250 1.270 43,327 -0.01(-0.78%)
Jan 22, 2024 1.250 1.280 1.250 1.280 104,260 +0.03(+2.40%)
Jan 19, 2024 1.260 1.270 1.250 1.250 40,000 -0.01(-0.79%)
Jan 18, 2024 1.280 1.290 1.260 1.260 90,982 -0.02(-1.56%)
Jan 17, 2024 1.290 1.290 1.280 1.280 25,180 -0.01(-0.78%)
Jan 16, 2024 1.270 1.290 1.270 1.290 41,376 +0.01(+0.78%)
Jan 15, 2024 1.280 1.280 1.270 1.280 15,500 +0.02(+1.59%)
Jan 12, 2024 1.290 1.290 1.250 1.260 238,105 -0.01(-0.79%)
Jan 11, 2024 1.280 1.290 1.270 1.270 75,817 -0.01(-0.78%)
Jan 10, 2024 1.290 1.290 1.270 1.280 22,964 +0.00(+0.00%)
Jan 09, 2024 1.280 1.290 1.280 1.280 16,373 -0.01(-0.78%)
Jan 08, 2024 1.290 1.290 1.280 1.290 58,858 -0.01(-0.77%)
Jan 05, 2024 1.270 1.300 1.270 1.300 78,311 +0.04(+3.17%)
Jan 04, 2024 1.280 1.280 1.260 1.260 84,230 -0.02(-1.56%)
Jan 03, 2024 1.290 1.290 1.280 1.280 12,159 +0.02(+1.59%)
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.