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 (%)
Apr 30, 2018 0.2250 0.2250 0.2250 0.2250 37,500 -0.01(-2.17%)
Apr 27, 2018 0.2400 0.2400 0.2300 0.2300 114,500 -0.01(-4.17%)
Apr 26, 2018 0.2400 0.2400 0.2400 0.2400 19,000 +0.01(+2.13%)
Apr 25, 2018 0.2400 0.2400 0.2350 0.2350 4,000 -0.01(-2.08%)
Apr 24, 2018 0.2400 0.2400 0.2400 0.2400 45,000 -0.02(-7.69%)
Apr 23, 2018 0.2600 0.2600 0.2600 0.2600 1,000 -0.01(-3.70%)
Apr 20, 2018 0.2550 0.2700 0.2550 0.2700 29,000 +0.02(+5.88%)
Apr 19, 2018 0.2450 0.2550 0.2450 0.2550 56,000 +0.02(+6.25%)
Apr 18, 2018 0.2300 0.2400 0.2300 0.2400 219,100 +0.02(+9.09%)
Apr 17, 2018 0.2200 0.2200 0.2050 0.2200 68,500 -0.02(-8.33%)
Apr 16, 2018 0.2400 0.2400 0.2350 0.2400 43,700 +0.00(+0.00%)
Apr 13, 2018 0.2000 0.2400 0.2000 0.2400 98,000 +0.04(+20.00%)
Apr 12, 2018 0.2000 0.2000 0.2000 0.2000 196,000 +0.00(+0.00%)
Apr 11, 2018 0.2000 0.2000 0.2000 0.2000 304,000 +0.00(+0.00%)
Apr 10, 2018 0.2000 0.2000 0.2000 0.2000 41,680 +0.00(+0.00%)
Apr 06, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 05, 2018 0.1950 0.2000 0.1950 0.2000 28,400 +0.02(+8.11%)
Apr 04, 2018 0.1850 0.1850 0.1850 0.1850 7,500 +0.00(+0.00%)
Apr 03, 2018 0.1950 0.1950 0.1850 0.1850 20,000 -0.01(-5.13%)
Apr 02, 2018 0.1950 0.1950 0.1950 0.1950 10,000 -0.01(-7.14%)
Mar 29, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Mar 27, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Mar 26, 2018 0.2200 0.2200 0.2050 0.2050 20,870 +0.00(+0.00%)
Mar 23, 2018 0.2050 0.2050 0.2050 0.2050 5,000 -0.02(-6.82%)
Mar 22, 2018 0.2200 0.2200 0.2100 0.2200 149,000 +0.00(+0.00%)
Mar 21, 2018 0.2200 0.2200 0.2150 0.2200 110,500 +0.01(+4.76%)
Mar 20, 2018 0.2100 0.2200 0.2000 0.2100 310,550 -0.01(-2.33%)
Mar 19, 2018 0.2150 0.2150 0.2150 0.2150 1,300 +0.01(+2.38%)
Mar 16, 2018 0.2050 0.2100 0.2050 0.2100 33,100 -0.01(-4.55%)
Mar 14, 2018 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Mar 12, 2018 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Mar 09, 2018 0.2100 0.2200 0.2100 0.2200 100,000 +0.02(+7.32%)
Mar 07, 2018 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Mar 01, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 28, 2018 0.2100 0.2100 0.2000 0.2000 96,000 -0.01(-4.76%)
Feb 27, 2018 0.2100 0.2100 0.2100 0.2100 1,100 -0.01(-4.55%)
Feb 26, 2018 0.2100 0.2200 0.2100 0.2200 6,000 +0.02(+10.00%)
Feb 23, 2018 0.2000 0.2000 0.2000 0.2000 34,000 -0.02(-9.09%)
Feb 22, 2018 0.2200 0.2200 0.2200 0.2200 99,000 +0.01(+2.33%)
Feb 21, 2018 0.2150 0.2150 0.2150 0.2150 1,200 +0.00(+0.00%)
Feb 20, 2018 0.2200 0.2200 0.2150 0.2150 15,000 -0.02(-8.51%)
Feb 16, 2018 0.2350 0.2350 0.2350 0 +0.02(+11.90%)
Feb 15, 2018 0.2200 0.2300 0.2100 0.2100 10,000 -0.01(-4.55%)
Feb 14, 2018 0.2200 0.2200 0.2200 0.2200 38,000 -0.03(-12.00%)
Feb 12, 2018 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
Feb 09, 2018 0.2000 0.2100 0.2000 0.2100 29,000 +0.01(+2.44%)
Feb 08, 2018 0.2050 0.2050 0.2050 0.2050 200,000 -0.01(-2.38%)
Feb 07, 2018 0.2150 0.2150 0.2000 0.2100 125,000 -0.03(-12.50%)
Feb 06, 2018 0.2400 0.2400 0.2400 0.2400 30,000 +0.04(+20.00%)
Feb 05, 2018 0.2200 0.2000 0.2000 44,800 -0.02(-9.09%)
Feb 02, 2018 0.2250 0.2250 0.2200 0.2200 153,500 +0.00(+0.00%)
Feb 01, 2018 0.2500 0.2500 0.2200 0.2200 23,100 -0.01(-4.35%)
Jan 31, 2018 0.2350 0.2350 0.2300 0.2300 22,000 -0.01(-4.17%)
Jan 30, 2018 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Jan 29, 2018 0.2400 0.2400 0.2400 0.2400 6,500 -0.01(-4.00%)
Jan 26, 2018 0.2500 0.2500 0.2500 0.2500 3,000 -0.02(-7.41%)
Jan 25, 2018 0.2500 0.2700 0.2450 0.2700 74,000 +0.02(+8.00%)
Jan 24, 2018 0.2700 0.2700 0.2500 0.2500 3,400 -0.02(-7.41%)
Jan 23, 2018 0.2550 0.2700 0.2550 0.2700 55,000 +0.02(+5.88%)
Jan 22, 2018 0.2600 0.2600 0.2550 0.2550 9,500 -0.02(-5.56%)
Jan 19, 2018 0.2650 0.2700 0.2650 0.2700 5,500 -0.01(-3.57%)
Jan 18, 2018 0.2650 0.2800 0.2650 0.2800 17,700 +0.00(+0.00%)
Jan 16, 2018 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Jan 15, 2018 0.2700 0.2950 0.2700 0.2950 49,300 +0.01(+1.72%)
Jan 12, 2018 0.2800 0.2900 0.2700 0.2900 270,500 -0.01(-1.69%)
Jan 11, 2018 0.2700 0.2950 0.2700 0.2950 93,000 +0.02(+9.26%)
Jan 10, 2018 0.2800 0.2800 0.2600 0.2700 12,500 -0.02(-6.90%)
Jan 09, 2018 0.2900 0.2900 0.2900 0.2900 10,000 +0.01(+3.57%)
Jan 08, 2018 0.2800 0.2800 0.2800 0.2800 74,500 -0.01(-3.45%)
Jan 05, 2018 0.2800 0.2900 0.2800 0.2900 70,000 +0.00(+0.00%)
Jan 04, 2018 0.2800 0.2900 0.2600 0.2900 310,500 +0.01(+3.57%)
Jan 03, 2018 0.2500 0.2800 0.2500 0.2800 7,500 +0.03(+12.00%)
Jan 02, 2018 0.2600 0.2600 0.2500 0.2500 17,500 +0.00(+0.00%)
Dec 28, 2017 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Dec 27, 2017 0.2500 0.2500 0.2300 0.2300 118,800 -0.02(-8.00%)
Dec 22, 2017 0.2400 0.2500 0.2400 0.2500 117,600 +0.02(+6.38%)
Dec 21, 2017 0.2600 0.2600 0.2350 0.2350 42,300 +0.00(+0.00%)
Dec 20, 2017 0.2650 0.2650 0.2350 0.2350 43,500 -0.01(-2.08%)
Dec 19, 2017 0.2400 0.2400 0.2400 0.2400 500 -0.01(-2.04%)
Dec 18, 2017 0.2450 0.2450 0.2400 0.2450 25,200 +0.00(+0.00%)
Dec 15, 2017 0.2450 0.2450 0.2450 0.2450 5,200 -0.01(-2.00%)
Dec 14, 2017 0.2800 0.2800 0.2400 0.2500 148,800 -0.03(-12.28%)
Dec 12, 2017 0.2850 0.2850 0.2850 0 +0.03(+14.00%)
Dec 11, 2017 0.2500 0.2500 0.2400 0.2500 93,000 -0.03(-9.09%)
Dec 07, 2017 0.2750 0.2750 0.2750 160 -0.01(-1.79%)
Dec 05, 2017 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Dec 04, 2017 0.2750 0.2750 0.2750 0.2750 4,500 +0.00(+0.00%)
Dec 01, 2017 0.2600 0.2750 0.2600 0.2750 112,000 +0.02(+7.84%)
Nov 30, 2017 0.2700 0.2700 0.2550 0.2550 40,269 -0.01(-1.92%)
Nov 29, 2017 0.2700 0.2700 0.2600 0.2600 16,000 -0.01(-1.89%)
Nov 28, 2017 0.2800 0.2800 0.2650 0.2650 346,000 -0.02(-8.62%)
Nov 27, 2017 0.2900 0.2900 0.2900 0.2900 32,300 -0.01(-3.33%)
Nov 24, 2017 0.2900 0.3250 0.2900 0.3000 207,000 -0.02(-6.25%)
Nov 23, 2017 0.3000 0.3200 0.3000 0.3200 30,300 +0.02(+4.92%)
Nov 22, 2017 0.2850 0.3050 0.2800 0.3050 137,292 +0.02(+7.02%)
Nov 21, 2017 0.2800 0.2850 0.2800 0.2850 112,500 -0.03(-9.52%)
Nov 17, 2017 0.3150 0.3150 0.3150 0 +0.04(+16.67%)
Nov 16, 2017 0.2700 0.2700 0.2700 0.2700 39,750 +0.01(+3.85%)
Nov 15, 2017 0.2600 0.2600 0.2600 0.2600 52,000 -0.02(-5.45%)
Nov 14, 2017 0.2700 0.2750 0.2600 0.2750 81,500 +0.00(+0.00%)
Nov 13, 2017 0.2900 0.2900 0.2750 0.2750 384,000 -0.02(-8.33%)
Nov 10, 2017 0.3200 0.3250 0.3000 0.3000 47,500 -0.01(-3.23%)
Nov 09, 2017 0.3500 0.3600 0.3100 0.3100 195,000 -0.03(-8.82%)
Nov 08, 2017 0.3500 0.3600 0.3400 0.3400 116,100 +0.00(+0.00%)
Nov 07, 2017 0.2900 0.3500 0.2900 0.3400 491,630 +0.05(+17.24%)
Nov 06, 2017 0.2900 0.2900 0.2800 0.2900 247,000 +0.01(+3.57%)
Nov 03, 2017 0.2700 0.2800 0.2600 0.2800 121,000 +0.01(+3.70%)
Nov 02, 2017 0.2900 0.2900 0.2700 0.2700 194,000 +0.00(+0.00%)
Nov 01, 2017 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Oct 31, 2017 0.2900 0.2900 0.2700 0.2700 110,650 -0.01(-3.57%)
Oct 30, 2017 0.2900 0.2900 0.2800 0.2800 104,000 +0.01(+3.70%)
Oct 27, 2017 0.2700 0.2900 0.2700 0.2700 37,500 +0.00(+0.00%)
Oct 26, 2017 0.2800 0.2800 0.2600 0.2700 360,285 +0.00(+0.00%)
Oct 25, 2017 0.2700 0.2700 0.2700 0.2700 9,000 -0.02(-6.90%)
Oct 24, 2017 0.2800 0.2900 0.2700 0.2900 106,400 +0.00(+0.00%)
Oct 23, 2017 0.2600 0.2800 0.2600 0.2900 139,000 +0.03(+11.54%)
Oct 20, 2017 0.2700 0.2700 0.2550 0.2600 17,160 -0.01(-3.70%)
Oct 19, 2017 0.2700 0.2700 0.2700 0.2700 10,000 -0.02(-6.90%)
Oct 18, 2017 0.2900 0.2900 0.2900 0.2900 47,500 +0.01(+5.45%)
Oct 17, 2017 0.2600 0.2750 0.2600 0.2750 5,500 -0.01(-5.17%)
Oct 16, 2017 0.2800 0.2900 0.2800 0.2900 91,000 +0.04(+16.00%)
Oct 13, 2017 0.2600 0.2700 0.2500 0.2500 205,500 -0.01(-3.85%)
Oct 12, 2017 0.2600 0.2700 0.2600 0.2600 144,400 +0.00(+0.00%)
Oct 11, 2017 0.2800 0.2800 0.2600 0.2600 60,500 -0.03(-10.34%)
Oct 05, 2017 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Oct 04, 2017 0.2700 0.2700 0.2700 0.2700 3,000 +0.00(+0.00%)
Oct 03, 2017 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-5.26%)
Sep 29, 2017 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Sep 28, 2017 0.2550 0.2850 0.2550 0.2850 150,500 +0.01(+5.56%)
Sep 27, 2017 0.2500 0.2700 0.2500 0.2700 87,000 +0.04(+17.39%)
Sep 26, 2017 0.2550 0.2650 0.2300 0.2300 154,000 -0.04(-14.81%)
Sep 25, 2017 0.2650 0.2700 0.2500 0.2700 46,620 +0.03(+12.50%)
Sep 22, 2017 0.2400 0.2400 0.2400 0.2400 26,200 -0.03(-11.11%)
Sep 21, 2017 0.2500 0.2700 0.2500 0.2700 50,150 +0.02(+8.00%)
Sep 20, 2017 0.2400 0.2450 0.2350 0.2500 173,223 +0.01(+4.17%)
Sep 19, 2017 0.2100 0.2400 0.2100 0.2400 218,500 +0.01(+6.67%)
Sep 18, 2017 0.2200 0.2250 0.2200 0.2250 66,870 +0.02(+7.14%)
Sep 15, 2017 0.2000 0.2100 0.1900 0.2100 59,500 +0.00(+0.00%)
Sep 14, 2017 0.2050 0.2100 0.2050 0.2100 100,000 +0.01(+5.00%)
Sep 13, 2017 0.1800 0.2050 0.1750 0.2000 135,500 +0.02(+11.11%)
Sep 12, 2017 0.1950 0.1950 0.1800 0.1800 176,870 -0.02(-7.69%)
Sep 11, 2017 0.1950 0.1950 0.1950 0.1950 35,000 -0.01(-2.50%)
Sep 08, 2017 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Sep 07, 2017 0.2200 0.2200 0.2000 0.2000 60,000 +0.00(+0.00%)
Sep 06, 2017 0.2100 0.2150 0.1950 0.2000 213,000 +0.00(+0.00%)
Sep 05, 2017 0.1950 0.2150 0.1950 0.2000 97,500 -0.01(-4.76%)
Aug 31, 2017 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Aug 29, 2017 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Aug 25, 2017 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Aug 24, 2017 0.2000 0.2000 0.2000 0.2000 13,500 +0.00(+0.00%)
Aug 23, 2017 0.2050 0.2050 0.2000 0.2000 20,000 -0.00(-2.44%)
Aug 22, 2017 0.2000 0.2050 0.2000 0.2050 12,000 +0.00(+2.50%)
Aug 21, 2017 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Aug 18, 2017 0.2000 0.2000 0.2000 0.2000 9,000 +0.01(+5.26%)
Aug 17, 2017 0.1950 0.1950 0.1900 0.1900 50,000 +0.01(+2.70%)
Aug 16, 2017 0.1900 0.1900 0.1850 0.1850 35,300 -0.01(-2.63%)
Aug 15, 2017 0.2050 0.2050 0.1900 0.1900 64,500 -0.01(-5.00%)
Aug 14, 2017 0.2000 0.2000 0.2000 0.2000 122,500 +0.01(+2.56%)
Aug 11, 2017 0.1950 0.1950 0.1950 0.1950 500 -0.01(-2.50%)
Aug 10, 2017 0.2200 0.2200 0.2000 0.2000 160,000 +0.00(+0.00%)
Aug 09, 2017 0.2100 0.2100 0.2000 0.2000 29,000 -0.01(-6.98%)
Aug 08, 2017 0.2200 0.2200 0.2150 0.2150 44,000 -0.01(-2.27%)
Aug 04, 2017 0.2200 0.2200 0.2200 0.2200 41,000 -0.01(-4.35%)
Aug 02, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 01, 2017 0.2200 0.2300 0.2200 0.2300 51,000 +0.01(+4.55%)
Jul 31, 2017 0.2100 0.2200 0.2100 0.2200 20,000 +0.00(+0.00%)
Jul 28, 2017 0.2000 0.2200 0.2000 0.2200 32,000 +0.03(+15.79%)
Jul 27, 2017 0.2000 0.2000 0.1900 0.1900 17,000 -0.03(-13.64%)
Jul 26, 2017 0.2150 0.2200 0.2150 0.2200 15,000 +0.00(+0.00%)
Jul 25, 2017 0.2000 0.2200 0.2000 0.2200 32,500 +0.02(+10.00%)
Jul 24, 2017 0.1850 0.2000 0.1850 0.2000 88,500 +0.00(+0.00%)
Jul 21, 2017 0.1900 0.2000 0.1900 0.2000 63,000 +0.01(+5.26%)
Jul 20, 2017 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Jul 19, 2017 0.1850 0.2000 0.1850 0.1900 69,500 -0.01(-5.00%)
Jul 18, 2017 0.2200 0.2200 0.2000 0.2000 5,700 +0.00(+0.00%)
Jul 17, 2017 0.2000 0.2000 0.1900 0.2000 83,500 -0.00(-2.44%)
Jul 14, 2017 0.2050 0.2050 0.2050 0.2050 16,000 +0.00(+2.50%)
Jul 13, 2017 0.2000 0.2000 0.2000 0.2000 20,000 +0.01(+2.56%)
Jul 10, 2017 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jul 06, 2017 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jul 05, 2017 0.1900 0.1900 0.1900 0.1900 4,000 -0.02(-9.52%)
Jul 03, 2017 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 30, 2017 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jun 29, 2017 0.2150 0.2150 0.2000 0.2000 52,500 +0.00(+0.00%)
Jun 28, 2017 0.2000 0.2000 0.1900 0.2000 74,000 -0.00(-2.44%)
Jun 27, 2017 0.2000 0.2050 0.2000 0.2050 24,500 +0.00(+2.50%)
Jun 26, 2017 0.2000 0.2000 0.2000 0.2000 1,500 -0.01(-4.76%)
Jun 23, 2017 0.2100 0.2100 0.2100 0.2100 21,000 +0.00(+0.00%)
Jun 20, 2017 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Jun 19, 2017 0.2050 0.2300 0.2050 0.2300 330,500 +0.02(+9.52%)
Jun 16, 2017 0.2050 0.2100 0.2050 0.2100 139,000 +0.01(+5.00%)
Jun 15, 2017 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
Jun 14, 2017 0.2000 0.2000 0.2000 0.2000 12,500 +0.00(+0.00%)
Jun 13, 2017 0.2000 0.2100 0.2000 0.2000 48,500 +0.00(+0.00%)
Jun 12, 2017 0.2000 0.2000 0.2000 0.2000 119,250 -0.00(-2.44%)
Jun 09, 2017 0.2000 0.2050 0.2000 0.2050 35,500 -0.01(-2.38%)
Jun 07, 2017 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Jun 06, 2017 0.2100 0.2400 0.2100 0.2400 152,500 +0.04(+20.00%)
Jun 05, 2017 0.2000 0.2000 0.2000 0.2000 30,000 -0.01(-4.76%)
Jun 02, 2017 0.2250 0.2250 0.2100 0.2100 21,000 +0.01(+5.00%)
Jun 01, 2017 0.2000 0.2000 0.2000 0.2000 1,521,500 +0.00(+0.00%)
May 31, 2017 0.1950 0.2000 0.1950 0.2000 10,500 +0.01(+2.56%)
May 30, 2017 0.2000 0.2000 0.1950 0.1950 11,000 -0.01(-4.88%)
May 26, 2017 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
May 25, 2017 0.2000 0.2100 0.1950 0.2000 72,000 -0.01(-6.98%)
May 24, 2017 0.2100 0.2150 0.2100 0.2150 14,000 -0.01(-2.27%)
May 23, 2017 0.2250 0.2250 0.2150 0.2200 115,000 -0.01(-2.22%)
May 19, 2017 0.2250 0.2250 0.2250 0.2250 7,500 +0.01(+2.27%)
May 18, 2017 0.2150 0.2200 0.2150 0.2200 16,000 +0.01(+2.33%)
May 17, 2017 0.2200 0.2200 0.2150 0.2150 101,500 -0.01(-2.27%)
May 16, 2017 0.2200 0.2200 0.2200 0.2200 180,600 -0.02(-8.33%)
May 15, 2017 0.2250 0.2400 0.2250 0.2400 45,000 +0.01(+6.67%)
May 12, 2017 0.2400 0.2400 0.2250 0.2250 8,500 -0.01(-2.17%)
May 11, 2017 0.2400 0.2400 0.2250 0.2300 112,000 -0.00(-2.13%)
May 10, 2017 0.2350 0.2350 0.2350 0.2350 10,000 +0.02(+9.30%)
May 05, 2017 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
May 04, 2017 0.2250 0.2250 0.2000 0.2000 84,500 -0.03(-14.89%)
May 03, 2017 0.2350 0.2350 0.2350 0.2350 3,880 -0.02(-6.00%)
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.