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 +0.020 (+1.21%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Jul 31, 2023 1.280 1.290 1.260 1.280 333,978 +0.00(+0.00%)
Jul 28, 2023 1.270 1.300 1.270 1.280 256,736 +0.03(+2.40%)
Jul 27, 2023 1.250 1.260 1.250 1.250 43,090 +0.02(+1.63%)
Jul 26, 2023 1.240 1.260 1.230 1.230 128,770 -0.04(-3.15%)
Jul 25, 2023 1.270 1.270 1.260 1.270 149,025 -0.02(-1.55%)
Jul 24, 2023 1.260 1.290 1.240 1.290 384,398 +0.03(+2.38%)
Jul 21, 2023 1.260 1.270 1.260 1.260 117,637 +0.00(+0.00%)
Jul 20, 2023 1.280 1.280 1.260 1.260 25,491 -0.01(-0.79%)
Jul 19, 2023 1.270 1.270 1.260 1.270 27,105 +0.02(+1.60%)
Jul 18, 2023 1.270 1.270 1.250 1.250 21,150 +0.01(+0.81%)
Jul 17, 2023 1.290 1.290 1.240 1.240 60,377 -0.01(-0.80%)
Jul 14, 2023 1.270 1.270 1.250 1.250 112,585 -0.01(-0.79%)
Jul 13, 2023 1.290 1.290 1.250 1.260 125,143 -0.02(-1.56%)
Jul 12, 2023 1.250 1.280 1.250 1.280 153,131 +0.03(+2.40%)
Jul 11, 2023 1.260 1.260 1.200 1.250 78,752 +0.00(+0.00%)
Jul 10, 2023 1.280 1.280 1.250 1.250 94,208 -0.02(-1.57%)
Jul 07, 2023 1.240 1.270 1.240 1.270 35,730 +0.04(+3.25%)
Jul 06, 2023 1.240 1.240 1.230 1.230 1,900 -0.01(-0.81%)
Jul 05, 2023 1.270 1.270 1.240 1.240 1,742 -0.02(-1.59%)
Jul 04, 2023 1.250 1.260 1.240 1.260 140,641 +0.04(+3.28%)
Jun 30, 2023 1.220 0 +0.02(+1.67%)
Jun 29, 2023 1.200 1.230 1.200 1.200 94,195 +0.00(+0.00%)
Jun 28, 2023 1.200 1.200 1.200 1.200 36,810 +0.01(+0.84%)
Jun 27, 2023 1.190 1.190 1.180 1.190 60,139 -0.01(-0.83%)
Jun 26, 2023 1.200 1.210 1.190 1.200 140,339 +0.00(+0.00%)
Jun 23, 2023 1.210 1.210 1.200 1.200 79,334 -0.02(-1.64%)
Jun 22, 2023 1.220 1.230 1.220 1.220 14,204 +0.00(+0.00%)
Jun 21, 2023 1.240 1.240 1.220 1.220 12,551 -0.01(-0.81%)
Jun 20, 2023 1.230 1.240 1.230 1.230 50,700 -0.01(-0.81%)
Jun 19, 2023 1.230 1.240 1.230 1.240 13,523 +0.00(+0.00%)
Jun 16, 2023 1.230 1.260 1.230 1.240 17,846 +0.00(+0.00%)
Jun 15, 2023 1.250 1.250 1.240 1.240 24,016 -0.01(-0.80%)
Jun 14, 2023 1.240 1.250 1.240 1.250 42,250 +0.02(+1.63%)
Jun 13, 2023 1.230 1.260 1.230 1.230 23,400 -0.01(-0.81%)
Jun 12, 2023 1.240 1.250 1.240 1.240 62,328 -0.01(-0.80%)
Jun 09, 2023 1.260 1.260 1.250 1.250 33,710 -0.01(-0.79%)
Jun 08, 2023 1.250 1.260 1.230 1.260 144,977 +0.01(+0.80%)
Jun 07, 2023 1.250 1.260 1.240 1.250 100,416 -0.01(-0.79%)
Jun 06, 2023 1.270 1.270 1.250 1.260 9,957 -0.02(-1.56%)
Jun 05, 2023 1.280 1.280 1.260 1.280 61,033 +0.00(+0.00%)
Jun 02, 2023 1.270 1.280 1.250 1.280 34,968 +0.01(+0.79%)
Jun 01, 2023 1.240 1.270 1.200 1.270 99,369 +0.03(+2.42%)
May 31, 2023 1.240 1.270 1.220 1.240 89,867 +0.00(+0.00%)
May 30, 2023 1.260 1.260 1.220 1.240 34,948 -0.01(-0.80%)
May 29, 2023 1.260 1.260 1.240 1.250 43,831 -0.03(-2.34%)
May 26, 2023 1.240 1.280 1.230 1.280 55,085 +0.03(+2.40%)
May 25, 2023 1.250 1.250 1.220 1.250 117,396 +0.00(+0.00%)
May 24, 2023 1.250 1.250 1.230 1.250 58,110 +0.01(+0.81%)
May 23, 2023 1.250 1.260 1.230 1.240 153,615 -0.01(-0.80%)
May 19, 2023 1.250 0 +0.01(+0.81%)
May 18, 2023 1.230 1.240 1.210 1.240 8,700 +0.01(+0.81%)
May 17, 2023 1.230 1.250 1.220 1.230 191,625 -0.01(-0.81%)
May 16, 2023 1.240 1.250 1.220 1.240 20,701 +0.00(+0.00%)
May 15, 2023 1.240 1.240 1.220 1.240 14,095 +0.03(+2.48%)
May 12, 2023 1.210 1.220 1.200 1.210 17,400 +0.01(+0.83%)
May 11, 2023 1.220 1.230 1.200 1.200 367,534 -0.02(-1.64%)
May 10, 2023 1.220 1.230 1.210 1.220 115,354 +0.00(+0.00%)
May 09, 2023 1.210 1.230 1.210 1.220 41,900 -0.02(-1.61%)
May 08, 2023 1.240 1.260 1.240 1.240 42,800 +0.01(+0.81%)
May 05, 2023 1.240 1.250 1.210 1.230 114,741 -0.01(-0.81%)
May 04, 2023 1.230 1.260 1.200 1.240 79,795 +0.00(+0.00%)
May 03, 2023 1.230 1.250 1.210 1.240 180,475 -0.01(-0.80%)
May 02, 2023 1.270 1.270 1.240 1.250 77,804 -0.02(-1.57%)
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.