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: 3:59 PM EDT, May 8, 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 (%)
Apr 30, 2012 0.6500 0.6500 0.6400 0.6400 9,580 +0.02(+3.23%)
Apr 27, 2012 0.6600 0.6600 0.6200 0.6200 5,800 +0.02(+3.33%)
Apr 26, 2012 0.6000 0.6000 0.6000 0.6000 20,000 -0.02(-3.23%)
Apr 25, 2012 0.6200 0.6200 0.6200 0.6200 1,300 -0.03(-4.62%)
Apr 24, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 23, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 20, 2012 0.6500 0.6500 0.6500 0.6500 9,000 +0.00(+0.00%)
Apr 19, 2012 0.7000 0.7000 0.6300 0.6500 7,180 -0.05(-7.14%)
Apr 18, 2012 0.7000 0.7000 0.6500 0.7000 225,300 +0.06(+9.37%)
Apr 17, 2012 0.6600 0.6900 0.6400 0.6400 20,900 -0.05(-7.25%)
Apr 16, 2012 0.6700 0.6900 0.6700 0.6900 21,500 +0.04(+6.15%)
Apr 13, 2012 0.6500 0.6500 0.6500 0.6500 9,000 +0.00(+0.00%)
Apr 12, 2012 0.6800 0.6800 0.6500 0.6500 12,000 -0.05(-7.14%)
Apr 11, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 10, 2012 0.7000 0.7000 0.7000 0.7000 15,500 +0.05(+7.69%)
Apr 09, 2012 0.6500 0.6500 0.6300 0.6500 45,200 -0.06(-8.45%)
Apr 05, 2012 0.7000 0.7100 0.6300 0.7100 39,200 +0.06(+9.23%)
Apr 04, 2012 0.6800 0.6800 0.6500 0.6500 30,000 -0.03(-4.41%)
Apr 03, 2012 0.6800 0.6800 0.6800 0.6800 51,500 -0.02(-2.86%)
Apr 02, 2012 0.7000 0.7000 0.7000 0.7000 5 +0.02(+2.94%)
Mar 30, 2012 0.6800 0.6800 0.6800 0.6800 25,000 -0.04(-5.56%)
Mar 29, 2012 0.6800 0.7200 0.6800 0.7200 24,853 +0.04(+5.88%)
Mar 28, 2012 0.6800 0.6800 0.6800 0.6800 4,500 +0.00(+0.00%)
Mar 27, 2012 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Mar 26, 2012 0.7000 0.7000 0.6800 0.6800 100,000 -0.02(-2.86%)
Mar 23, 2012 0.7200 0.7200 0.7000 0.7000 19,019 -0.02(-2.78%)
Mar 22, 2012 0.7200 0.7200 0.7200 0.7200 51,000 +0.00(+0.00%)
Mar 21, 2012 0.7100 0.7700 0.7100 0.7200 38,000 -0.01(-1.37%)
Mar 20, 2012 0.7700 0.7700 0.7300 0.7300 41,700 -0.04(-5.19%)
Mar 19, 2012 0.7700 0.7700 0.7700 0.7700 12,720 +0.00(+0.00%)
Mar 16, 2012 0.8000 0.8000 0.7700 0.7700 38,885 +0.00(+0.00%)
Mar 15, 2012 0.7800 0.7800 0.7700 0.7700 51,689 -0.01(-1.28%)
Mar 14, 2012 0.7800 0.7800 0.7800 0.7800 5,200 -0.02(-2.50%)
Mar 13, 2012 0.8000 0.8000 0.7900 0.8000 39,304 +0.03(+3.90%)
Mar 12, 2012 0.8000 0.8000 0.7700 0.7700 5,500 -0.08(-9.41%)
Mar 09, 2012 0.7600 0.8500 0.7600 0.8500 334,000 +0.10(+13.33%)
Mar 08, 2012 0.7600 0.7600 0.7500 0.7500 67,556 -0.05(-6.25%)
Mar 07, 2012 0.7200 0.8000 0.7200 0.8000 112,750 +0.10(+14.29%)
Mar 06, 2012 0.7000 0.7500 0.7000 0.7000 118,800 -0.05(-6.67%)
Mar 05, 2012 0.7100 0.7500 0.7000 0.7500 31,500 +0.00(+0.00%)
Mar 02, 2012 0.7500 0.7600 0.7500 0.7500 65,000 +0.04(+5.63%)
Mar 01, 2012 0.6800 0.7100 0.6800 0.7100 23,000 +0.01(+1.43%)
Feb 29, 2012 0.7000 0.7000 0.6800 0.7000 16,101 +0.00(+0.00%)
Feb 28, 2012 0.6900 0.7000 0.6800 0.7000 27,500 +0.00(+0.00%)
Feb 27, 2012 0.7000 0.7000 0.7000 0.7000 20,000 +0.00(+0.00%)
Feb 24, 2012 0.7000 0.7000 0.6900 0.7000 7,500 +0.00(+0.00%)
Feb 23, 2012 0.6800 0.7000 0.6800 0.7000 44,276 +0.02(+2.94%)
Feb 22, 2012 0.6800 0.6800 0.6800 0.6800 29,500 +0.01(+1.49%)
Feb 21, 2012 0.6700 0.6700 0.6500 0.6700 40,900 +0.00(+0.00%)
Feb 17, 2012 0.6700 0.6700 0.6700 0 -0.02(-2.90%)
Feb 16, 2012 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Feb 15, 2012 0.6900 0.6900 0.6900 0.6900 3,600 -0.01(-1.43%)
Feb 14, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 13, 2012 0.7000 0.7000 0.7000 0.7000 3,069 +0.04(+6.06%)
Feb 10, 2012 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Feb 09, 2012 0.7000 0.7000 0.6600 0.6600 22,200 -0.04(-5.71%)
Feb 08, 2012 0.7000 0.7000 0.7000 0.7000 19,000 +0.00(+0.00%)
Feb 07, 2012 0.6900 0.7000 0.6900 0.7000 25,200 +0.00(+0.00%)
Feb 06, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 03, 2012 0.6800 0.7000 0.6600 0.7000 65,500 +0.02(+2.94%)
Feb 02, 2012 0.6700 0.6800 0.6700 0.6800 32,000 +0.02(+3.03%)
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.