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 UNCHANGED
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 (%)
Jul 31, 2012 0.6000 0.6200 0.5900 0.5900 58,000 -0.01(-1.67%)
Jul 30, 2012 0.5800 0.6000 0.5800 0.6000 25,000 +0.02(+3.45%)
Jul 27, 2012 0.5500 0.5800 0.5500 0.5800 133,500 +0.04(+7.41%)
Jul 26, 2012 0.5300 0.5500 0.5300 0.5400 210,875 -0.01(-1.82%)
Jul 25, 2012 0.5500 0.5500 0.5200 0.5500 56,000 +0.04(+7.84%)
Jul 24, 2012 0.5200 0.5200 0.5100 0.5100 13,000 -0.01(-1.92%)
Jul 23, 2012 0.5500 0.5500 0.5200 0.5200 14,500 -0.03(-5.45%)
Jul 20, 2012 0.5500 0.5500 0.5500 0.5500 2,500 -0.02(-3.51%)
Jul 19, 2012 0.5700 0.5700 0.5700 0.5700 10,000 +0.02(+3.64%)
Jul 18, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 17, 2012 0.5500 0.5500 0.5500 0.5500 6,000 -0.02(-3.51%)
Jul 16, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jul 13, 2012 0.5500 0.5700 0.5300 0.5700 50,200 +0.02(+3.64%)
Jul 12, 2012 0.5500 0.5500 0.5500 0.5500 1,500 -0.04(-6.78%)
Jul 11, 2012 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jul 10, 2012 0.6200 0.6200 0.5400 0.5900 83,740 -0.03(-4.84%)
Jul 09, 2012 0.6300 0.6400 0.6100 0.6200 43,000 +0.00(+0.00%)
Jul 06, 2012 0.6300 0.6300 0.6000 0.6200 114,000 -0.05(-7.46%)
Jul 05, 2012 0.6200 0.6700 0.6200 0.6700 10,000 +0.06(+9.84%)
Jul 04, 2012 0.6000 0.6100 0.6000 0.6100 30,089 +0.01(+1.67%)
Jul 03, 2012 0.5500 0.6000 0.5500 0.6000 42,600 +0.02(+3.45%)
Jun 29, 2012 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Jun 28, 2012 0.5500 0.5500 0.5500 0.5500 14,000 +0.00(+0.00%)
Jun 27, 2012 0.5500 0.5500 0.5500 0.5500 45,000 -0.01(-1.79%)
Jun 26, 2012 0.5500 0.5600 0.5300 0.5600 52,500 +0.01(+1.82%)
Jun 25, 2012 0.5000 0.5500 0.4900 0.5500 145,500 +0.03(+5.77%)
Jun 22, 2012 0.5200 0.5200 0.5200 0.5200 2,000 -0.01(-1.89%)
Jun 21, 2012 0.5500 0.5600 0.5300 0.5300 55,000 -0.03(-5.36%)
Jun 20, 2012 0.5900 0.5900 0.5600 0.5600 24,000 +0.00(+0.00%)
Jun 19, 2012 0.6000 0.6000 0.5500 0.5600 47,400 -0.01(-1.75%)
Jun 18, 2012 0.5600 0.5800 0.5600 0.5700 64,500 +0.04(+7.55%)
Jun 15, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 14, 2012 0.5700 0.5700 0.5200 0.5300 132,500 -0.04(-7.02%)
Jun 13, 2012 0.5600 0.5700 0.5300 0.5700 35,000 +0.05(+9.62%)
Jun 12, 2012 0.5200 0.5200 0.5200 0.5200 5,000 -0.01(-1.89%)
Jun 11, 2012 0.5300 0.5500 0.5300 0.5300 20,000 +0.00(+0.00%)
Jun 08, 2012 0.5500 0.5700 0.5300 0.5300 48,000 -0.02(-3.64%)
Jun 07, 2012 0.5200 0.5500 0.5200 0.5500 52,000 -0.02(-3.51%)
Jun 06, 2012 0.5400 0.5700 0.5200 0.5700 49,000 +0.06(+11.76%)
Jun 05, 2012 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 04, 2012 0.5100 0.5100 0.5100 0.5100 20,020 -0.03(-5.56%)
Jun 02, 2012 0.4600 0.5400 0.4600 0.5400 46,500 +0.00(+0.00%)
Jun 01, 2012 0.4600 0.5400 0.4600 0.5400 46,500 +0.04(+8.00%)
May 31, 2012 0.5200 0.5200 0.4800 0.5000 81,500 -0.04(-7.41%)
May 30, 2012 0.5000 0.5400 0.5000 0.5400 52,160 +0.04(+8.00%)
May 29, 2012 0.5000 0.5100 0.5000 0.5000 99,560 -0.03(-5.66%)
May 28, 2012 0.5300 0.5500 0.5300 0.5300 24,160 +0.00(+0.00%)
May 25, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 24, 2012 0.5200 0.5300 0.5200 0.5300 20,000 +0.03(+6.00%)
May 23, 2012 0.5300 0.5300 0.4800 0.5000 107,000 -0.02(-3.85%)
May 22, 2012 0.5100 0.5500 0.5100 0.5200 91,000 -0.01(-1.89%)
May 18, 2012 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
May 17, 2012 0.5300 0.5700 0.5000 0.5400 183,615 -0.01(-1.82%)
May 16, 2012 0.5500 0.5500 0.5500 0.5500 40,800 -0.05(-8.33%)
May 15, 2012 0.5700 0.6000 0.5500 0.6000 14,000 +0.03(+5.26%)
May 14, 2012 0.5900 0.5900 0.5700 0.5700 12,200 -0.03(-5.00%)
May 11, 2012 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
May 10, 2012 0.6000 0.6000 0.6000 0.6000 44,500 +0.00(+0.00%)
May 09, 2012 0.6500 0.6500 0.6000 0.6000 37,000 +0.03(+5.26%)
May 08, 2012 0.5800 0.5800 0.5700 0.5700 20,000 -0.08(-12.31%)
May 07, 2012 0.5800 0.6500 0.5800 0.6500 30,000 +0.00(+0.00%)
May 04, 2012 0.6500 0.6500 0.6500 0.6500 2,300 +0.05(+8.33%)
May 03, 2012 0.6200 0.6400 0.6000 0.6000 10,200 -0.02(-3.23%)
May 02, 2012 0.6200 0.6200 0.6200 0.6200 500 -0.03(-4.62%)
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.