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 (%)
Sep 28, 2012 0.6700 0.7000 0.6700 0.7000 18,300 +0.02(+2.94%)
Sep 27, 2012 0.6700 0.7000 0.6600 0.6800 65,000 -0.02(-2.86%)
Sep 26, 2012 0.6800 0.7000 0.6800 0.7000 33,500 +0.02(+2.94%)
Sep 25, 2012 0.6800 0.6900 0.6800 0.6800 32,610 +0.00(+0.00%)
Sep 24, 2012 0.7000 0.7000 0.6800 0.6800 29,550 -0.02(-2.86%)
Sep 21, 2012 0.6900 0.7200 0.6900 0.7000 62,990 +0.03(+4.48%)
Sep 20, 2012 0.7000 0.7100 0.6700 0.6700 48,906 -0.02(-2.90%)
Sep 19, 2012 0.6900 0.6900 0.6900 0.6900 9,500 +0.00(+0.00%)
Sep 18, 2012 0.6800 0.6900 0.6800 0.6900 8,000 +0.03(+4.55%)
Sep 17, 2012 0.6700 0.6700 0.6600 0.6600 30,100 +0.00(+0.00%)
Sep 14, 2012 0.6700 0.6700 0.6600 0.6600 36,000 +0.00(+0.00%)
Sep 13, 2012 0.6900 0.7000 0.6600 0.6600 50,500 -0.02(-2.94%)
Sep 12, 2012 0.6700 0.6800 0.6600 0.6800 140,000 +0.01(+1.49%)
Sep 11, 2012 0.6400 0.6800 0.6400 0.6700 123,500 +0.03(+4.69%)
Sep 10, 2012 0.6600 0.6800 0.6400 0.6400 51,000 +0.03(+4.92%)
Sep 07, 2012 0.6300 0.6400 0.6000 0.6100 28,394 +0.01(+1.67%)
Sep 06, 2012 0.6800 0.6800 0.6000 0.6000 31,000 -0.05(-7.69%)
Sep 05, 2012 0.6300 0.6500 0.6000 0.6500 94,033 +0.05(+8.33%)
Sep 04, 2012 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Aug 31, 2012 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Aug 30, 2012 0.5400 0.5700 0.5400 0.5700 20,000 +0.03(+5.56%)
Aug 29, 2012 0.5300 0.5400 0.5300 0.5400 34,500 -0.06(-10.00%)
Aug 27, 2012 0.5500 0.6000 0.5500 0.6000 3,000 +0.00(+0.00%)
Aug 24, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 23, 2012 0.5500 0.6000 0.5500 0.6000 56,000 +0.02(+3.45%)
Aug 22, 2012 0.5400 0.5800 0.5300 0.5800 26,500 +0.03(+5.45%)
Aug 21, 2012 0.5500 0.5500 0.5500 0.5500 7,000 +0.00(+0.00%)
Aug 20, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 17, 2012 0.5500 0.5500 0.5500 0.5500 3,500 +0.00(+0.00%)
Aug 16, 2012 0.5500 0.5500 0.5500 0.5500 5,500 +0.00(+0.00%)
Aug 15, 2012 0.5500 0.5500 0.5500 0.5500 6,160 +0.00(+0.00%)
Aug 14, 2012 0.5500 0.5500 0.5500 0.5500 12,500 +0.00(+0.00%)
Aug 13, 2012 0.5500 0.5500 0.5500 0.5500 1,055 +0.01(+1.85%)
Aug 11, 2012 0.5400 0.5400 0.5400 0.5400 200 +0.00(+0.00%)
Aug 10, 2012 0.5400 0.5400 0.5400 0.5400 200 +0.00(+0.00%)
Aug 09, 2012 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Aug 08, 2012 0.5700 0.5700 0.5400 0.5400 15,000 -0.06(-10.00%)
Aug 07, 2012 0.5600 0.6000 0.5600 0.6000 64,500 +0.02(+3.45%)
Aug 03, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Aug 02, 2012 0.5800 0.5800 0.5800 0.5800 3,900 -0.01(-1.69%)
Aug 01, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
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%)
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.