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

Hemisphere Energy Corp (TSV: HME )

1.680 +0.010 (+0.60%)
Streaming Delayed Price Updated: 2:24 PM 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 (%)
Apr 30, 2013 0.4350 0.4400 0.4350 0.4350 28,000 +0.00(+0.00%)
Apr 29, 2013 0.4550 0.4550 0.4350 0.4350 29,000 -0.03(-5.43%)
Apr 26, 2013 0.4600 0.4600 0.4500 0.4600 25,940 +0.00(+0.00%)
Apr 25, 2013 0.4600 0.4700 0.4600 0.4600 23,000 +0.00(+0.00%)
Apr 24, 2013 0.4400 0.4600 0.4400 0.4600 32,000 +0.01(+2.22%)
Apr 23, 2013 0.4350 0.4500 0.4350 0.4500 10,660 +0.02(+3.45%)
Apr 22, 2013 0.4200 0.4550 0.4000 0.4350 82,000 +0.00(+0.00%)
Apr 19, 2013 0.4300 0.4350 0.4300 0.4350 7,000 +0.01(+1.16%)
Apr 18, 2013 0.4250 0.4400 0.4200 0.4300 209,000 +0.01(+2.38%)
Apr 17, 2013 0.4400 0.4400 0.4200 0.4200 68,900 -0.04(-8.70%)
Apr 16, 2013 0.4300 0.4600 0.4250 0.4600 161,950 +0.03(+6.98%)
Apr 15, 2013 0.4900 0.4900 0.4300 0.4300 59,100 -0.09(-17.31%)
Apr 12, 2013 0.4900 0.5200 0.4800 0.5200 24,000 +0.02(+4.00%)
Apr 11, 2013 0.5000 0.5000 0.5000 0.5000 5,000 -0.01(-1.96%)
Apr 10, 2013 0.5000 0.5100 0.5000 0.5100 29,150 +0.01(+2.00%)
Apr 09, 2013 0.4800 0.5200 0.4800 0.5000 211,643 +0.05(+11.11%)
Apr 08, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 05, 2013 0.4500 0.4500 0.4500 0.4500 38,000 +0.02(+3.45%)
Apr 04, 2013 0.4350 0.4350 0.4350 0.4350 2,000 +0.00(+0.00%)
Apr 03, 2013 0.4550 0.4550 0.4350 0.4350 18,000 -0.02(-4.40%)
Apr 02, 2013 0.4550 0.4600 0.4550 0.4550 15,500 +0.00(+0.00%)
Apr 01, 2013 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Mar 28, 2013 0.4550 0.4550 0.4550 0 -0.01(-1.09%)
Mar 27, 2013 0.4950 0.4950 0.4600 0.4600 3,000 -0.02(-4.17%)
Mar 26, 2013 0.4800 0.4800 0.4800 0.4800 20,630 +0.00(+0.00%)
Mar 25, 2013 0.4650 0.4800 0.4550 0.4800 59,200 +0.00(+0.00%)
Mar 22, 2013 0.5200 0.5200 0.4800 0.4800 75,280 -0.02(-4.00%)
Mar 21, 2013 0.4800 0.5000 0.4800 0.5000 22,000 +0.03(+6.38%)
Mar 20, 2013 0.4450 0.4800 0.4450 0.4700 97,000 +0.03(+8.05%)
Mar 19, 2013 0.4650 0.4650 0.4350 0.4350 28,540 -0.07(-13.00%)
Mar 18, 2013 0.4900 0.5000 0.4600 0.5000 22,000 +0.00(+0.00%)
Mar 15, 2013 0.4600 0.5000 0.4600 0.5000 55,000 +0.05(+11.11%)
Mar 14, 2013 0.5200 0.5200 0.4500 0.4500 54,000 -0.07(-13.46%)
Mar 13, 2013 0.4700 0.5200 0.4700 0.5200 76,500 +0.07(+14.29%)
Mar 12, 2013 0.4550 0.4550 0.4550 0.4550 200 -0.03(-6.19%)
Mar 11, 2013 0.4700 0.4950 0.4400 0.4850 23,040 +0.02(+3.19%)
Mar 08, 2013 0.4700 0.4700 0.4700 0.4700 800 -0.03(-6.00%)
Mar 07, 2013 0.4500 0.5000 0.4400 0.5000 81,000 +0.04(+8.70%)
Mar 06, 2013 0.4600 0.4600 0.4600 0.4600 13,240 +0.00(+0.00%)
Mar 05, 2013 0.4600 0.4600 0.4600 0.4600 1,500 -0.01(-2.13%)
Mar 04, 2013 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Mar 01, 2013 0.4700 0.4700 0.4700 0.4700 2,000 -0.02(-3.09%)
Feb 28, 2013 0.4600 0.4850 0.4600 0.4850 14,000 +0.03(+7.78%)
Feb 27, 2013 0.4000 0.4600 0.4000 0.4500 265,500 +0.02(+4.65%)
Feb 26, 2013 0.4250 0.4300 0.4250 0.4300 23,200 -0.03(-6.52%)
Feb 22, 2013 0.4600 0.4600 0.4200 0.4600 53,000 -0.02(-4.17%)
Feb 21, 2013 0.4700 0.4800 0.4500 0.4800 30,100 +0.03(+6.67%)
Feb 20, 2013 0.4600 0.4600 0.4500 0.4500 37,000 -0.03(-6.25%)
Feb 19, 2013 0.4950 0.4950 0.4700 0.4800 32,500 -0.01(-2.04%)
Feb 15, 2013 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Feb 14, 2013 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Feb 13, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 12, 2013 0.5000 0.5200 0.5000 0.5000 26,500 -0.02(-3.85%)
Feb 11, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 08, 2013 0.5100 0.5200 0.5100 0.5200 19,500 +0.03(+6.12%)
Feb 07, 2013 0.5000 0.5000 0.4900 0.4900 34,000 -0.03(-5.77%)
Feb 06, 2013 0.5100 0.5200 0.5100 0.5200 47,000 +0.03(+6.12%)
Feb 04, 2013 0.5100 0.5100 0.4900 0.4900 51,500 -0.03(-5.77%)
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.