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 -0.010 (-0.60%)
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 28, 2023 1.270 1.290 1.260 1.280 47,695 +0.00(+0.00%)
Apr 27, 2023 1.300 1.300 1.280 1.280 14,265 -0.02(-1.54%)
Apr 26, 2023 1.330 1.330 1.300 1.300 74,800 -0.02(-1.52%)
Apr 25, 2023 1.330 1.350 1.320 1.320 27,259 -0.03(-2.22%)
Apr 24, 2023 1.360 1.370 1.350 1.350 41,900 -0.02(-1.46%)
Apr 21, 2023 1.350 1.370 1.350 1.370 31,755 +0.02(+1.48%)
Apr 20, 2023 1.350 1.350 1.330 1.350 39,095 +0.00(+0.00%)
Apr 19, 2023 1.320 1.350 1.320 1.350 48,140 +0.02(+1.50%)
Apr 18, 2023 1.330 1.340 1.330 1.330 23,121 +0.02(+1.53%)
Apr 17, 2023 1.320 1.320 1.300 1.310 27,866 +0.00(+0.00%)
Apr 14, 2023 1.310 1.310 1.300 1.310 147,300 +0.00(+0.00%)
Apr 13, 2023 1.310 1.320 1.310 1.310 102,954 -0.01(-0.76%)
Apr 12, 2023 1.320 1.320 1.310 1.320 119,100 +0.00(+0.00%)
Apr 11, 2023 1.320 1.320 1.310 1.320 77,720 +0.01(+0.76%)
Apr 10, 2023 1.310 1.330 1.290 1.310 133,745 +0.01(+0.77%)
Apr 06, 2023 1.300 0 -0.02(-1.52%)
Apr 05, 2023 1.330 1.330 1.280 1.320 25,800 +0.04(+3.13%)
Apr 04, 2023 1.330 1.330 1.280 1.280 210,550 -0.03(-2.29%)
Apr 03, 2023 1.300 1.330 1.300 1.310 413,115 +0.03(+2.34%)
Mar 31, 2023 1.260 1.280 1.260 1.280 18,535 +0.03(+2.40%)
Mar 30, 2023 1.280 1.290 1.250 1.250 51,044 -0.03(-2.34%)
Mar 29, 2023 1.260 1.290 1.250 1.280 33,849 +0.03(+2.40%)
Mar 28, 2023 1.280 1.280 1.250 1.250 23,396 +0.00(+0.00%)
Mar 27, 2023 1.210 1.270 1.210 1.250 123,700 +0.01(+0.81%)
Mar 24, 2023 1.250 1.250 1.220 1.240 118,286 -0.02(-1.59%)
Mar 23, 2023 1.280 1.280 1.260 1.260 44,000 -0.00(-0.40%)
Mar 22, 2023 1.260 1.270 1.250 1.265 74,700 +0.00(+0.40%)
Mar 21, 2023 1.250 1.310 1.250 1.260 132,200 +0.03(+2.44%)
Mar 20, 2023 1.240 1.250 1.220 1.230 94,304 -0.01(-0.81%)
Mar 17, 2023 1.300 1.300 1.240 1.240 91,951 -0.04(-3.13%)
Mar 16, 2023 1.240 1.290 1.240 1.280 235,906 +0.03(+2.40%)
Mar 15, 2023 1.310 1.310 1.200 1.250 462,906 -0.05(-3.85%)
Mar 14, 2023 1.310 1.330 1.300 1.300 42,017 -0.05(-3.70%)
Mar 13, 2023 1.370 1.370 1.310 1.350 165,767 -0.04(-2.88%)
Mar 10, 2023 1.400 1.410 1.390 1.390 29,900 +0.00(+0.00%)
Mar 09, 2023 1.410 1.430 1.390 1.390 89,102 -0.02(-1.42%)
Mar 08, 2023 1.430 1.430 1.410 1.410 9,451 -0.02(-1.40%)
Mar 07, 2023 1.410 1.470 1.410 1.430 27,006 +0.01(+0.70%)
Mar 06, 2023 1.470 1.470 1.400 1.420 53,900 -0.03(-2.07%)
Mar 03, 2023 1.440 1.470 1.410 1.450 64,640 +0.02(+1.40%)
Mar 02, 2023 1.380 1.430 1.370 1.430 95,653 +0.07(+5.15%)
Mar 01, 2023 1.340 1.390 1.340 1.360 63,218 -0.01(-0.73%)
Feb 28, 2023 1.340 1.380 1.340 1.370 113,542 +0.02(+1.48%)
Feb 27, 2023 1.320 1.350 1.300 1.350 81,575 +0.04(+3.05%)
Feb 24, 2023 1.340 1.340 1.300 1.310 74,200 -0.01(-0.76%)
Feb 23, 2023 1.310 1.370 1.310 1.320 169,000 +0.01(+0.76%)
Feb 22, 2023 1.370 1.370 1.280 1.310 130,628 -0.05(-3.68%)
Feb 21, 2023 1.370 1.380 1.340 1.360 150,415 +0.01(+0.74%)
Feb 17, 2023 1.350 0 +0.01(+0.75%)
Feb 16, 2023 1.360 1.370 1.330 1.340 172,369 +0.01(+0.75%)
Feb 15, 2023 1.340 1.370 1.330 1.330 75,675 -0.03(-2.21%)
Feb 14, 2023 1.350 1.360 1.340 1.360 95,100 +0.01(+0.74%)
Feb 13, 2023 1.370 1.370 1.350 1.350 222,666 -0.03(-2.17%)
Feb 10, 2023 1.340 1.380 1.330 1.380 103,500 +0.04(+2.99%)
Feb 09, 2023 1.340 1.360 1.330 1.340 58,400 -0.03(-2.19%)
Feb 08, 2023 1.350 1.370 1.340 1.370 74,679 +0.04(+3.01%)
Feb 07, 2023 1.340 1.370 1.330 1.330 38,800 +0.02(+1.53%)
Feb 06, 2023 1.350 1.350 1.280 1.310 131,996 -0.02(-1.50%)
Feb 03, 2023 1.320 1.350 1.310 1.330 153,801 +0.01(+0.76%)
Feb 02, 2023 1.310 1.330 1.310 1.320 38,324 +0.02(+1.54%)
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.