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 30, 2022 1.350 1.380 1.280 1.380 47,468 +0.05(+3.76%)
Sep 29, 2022 1.330 1.330 1.310 1.330 62,725 -0.05(-3.62%)
Sep 28, 2022 1.280 1.380 1.280 1.380 120,601 +0.07(+5.34%)
Sep 27, 2022 1.330 1.330 1.250 1.310 175,411 +0.00(+0.00%)
Sep 26, 2022 1.310 1.380 1.300 1.310 197,011 -0.09(-6.43%)
Sep 23, 2022 1.440 1.440 1.330 1.400 536,870 -0.06(-4.11%)
Sep 22, 2022 1.500 1.500 1.430 1.460 349,959 -0.03(-2.01%)
Sep 21, 2022 1.490 1.510 1.490 1.490 22,200 -0.01(-0.67%)
Sep 20, 2022 1.510 1.520 1.470 1.500 65,138 -0.01(-0.66%)
Sep 19, 2022 1.530 1.530 1.500 1.510 37,562 -0.01(-0.66%)
Sep 16, 2022 1.560 1.560 1.500 1.520 136,622 -0.03(-1.94%)
Sep 15, 2022 1.570 1.570 1.550 1.550 3,500 -0.05(-3.13%)
Sep 14, 2022 1.560 1.620 1.550 1.600 48,759 +0.04(+2.56%)
Sep 13, 2022 1.560 1.580 1.530 1.560 8,700 -0.01(-0.64%)
Sep 12, 2022 1.580 1.580 1.560 1.570 16,460 +0.00(+0.00%)
Sep 09, 2022 1.530 1.570 1.530 1.570 23,559 +0.03(+1.95%)
Sep 08, 2022 1.550 1.550 1.540 1.540 6,609 -0.01(-0.65%)
Sep 07, 2022 1.530 1.550 1.460 1.550 71,434 +0.01(+0.65%)
Sep 06, 2022 1.570 1.570 1.530 1.540 24,819 -0.02(-1.28%)
Sep 02, 2022 1.560 0 +0.01(+0.65%)
Sep 01, 2022 1.560 1.560 1.540 1.550 23,750 -0.02(-1.27%)
Aug 31, 2022 1.610 1.650 1.560 1.570 103,836 -0.05(-3.09%)
Aug 30, 2022 1.690 1.700 1.600 1.620 117,798 -0.07(-4.14%)
Aug 29, 2022 1.690 1.700 1.690 1.690 75,643 -0.01(-0.59%)
Aug 26, 2022 1.710 1.710 1.690 1.700 38,044 -0.02(-1.16%)
Aug 25, 2022 1.670 1.720 1.670 1.720 188,839 +0.05(+2.99%)
Aug 24, 2022 1.650 1.670 1.600 1.670 152,571 +0.04(+2.45%)
Aug 23, 2022 1.590 1.630 1.590 1.630 141,495 +0.04(+2.52%)
Aug 22, 2022 1.590 1.630 1.590 1.590 28,857 -0.04(-2.45%)
Aug 19, 2022 1.640 1.640 1.580 1.630 42,675 -0.01(-0.61%)
Aug 18, 2022 1.590 1.650 1.590 1.640 119,865 +0.08(+5.13%)
Aug 17, 2022 1.570 1.580 1.560 1.560 47,226 -0.04(-2.50%)
Aug 16, 2022 1.630 1.650 1.570 1.600 50,248 -0.04(-2.44%)
Aug 15, 2022 1.570 1.640 1.520 1.640 123,120 +0.07(+4.46%)
Aug 12, 2022 1.600 1.600 1.560 1.570 12,099 -0.03(-1.88%)
Aug 11, 2022 1.560 1.610 1.520 1.600 200,383 +0.06(+3.90%)
Aug 10, 2022 1.540 1.540 1.530 1.540 29,529 +0.00(+0.00%)
Aug 09, 2022 1.540 1.600 1.540 1.540 72,029 +0.03(+1.99%)
Aug 08, 2022 1.540 1.550 1.500 1.510 61,769 -0.01(-0.66%)
Aug 05, 2022 1.520 1.550 1.520 1.520 19,100 +0.00(+0.00%)
Aug 04, 2022 1.550 1.550 1.510 1.520 104,025 -0.03(-1.94%)
Aug 03, 2022 1.600 1.600 1.550 1.550 70,636 -0.05(-3.13%)
Aug 02, 2022 1.600 1.610 1.580 1.600 52,418 +0.00(+0.00%)
Jul 29, 2022 1.600 0 +0.05(+3.23%)
Jul 28, 2022 1.550 1.570 1.540 1.550 47,645 -0.02(-1.27%)
Jul 27, 2022 1.570 1.580 1.550 1.570 20,500 +0.01(+0.64%)
Jul 26, 2022 1.540 1.570 1.540 1.560 17,139 +0.03(+1.96%)
Jul 25, 2022 1.510 1.590 1.480 1.530 193,300 +0.02(+1.32%)
Jul 22, 2022 1.600 1.600 1.500 1.510 128,752 -0.09(-5.63%)
Jul 21, 2022 1.570 1.600 1.550 1.600 14,380 +0.03(+1.91%)
Jul 20, 2022 1.620 1.620 1.570 1.570 57,845 -0.04(-2.48%)
Jul 19, 2022 1.510 1.620 1.510 1.610 228,700 +0.01(+0.63%)
Jul 18, 2022 1.600 1.610 1.550 1.600 392,102 +0.05(+3.23%)
Jul 15, 2022 1.480 1.560 1.420 1.550 444,304 +0.08(+5.44%)
Jul 14, 2022 1.460 1.470 1.410 1.470 94,570 -0.03(-2.00%)
Jul 13, 2022 1.500 1.500 1.460 1.500 102,156 +0.00(+0.00%)
Jul 12, 2022 1.510 1.510 1.470 1.500 130,569 -0.07(-4.46%)
Jul 11, 2022 1.510 1.570 1.510 1.570 206,553 +0.00(+0.00%)
Jul 08, 2022 1.560 1.600 1.560 1.570 18,871 -0.02(-1.26%)
Jul 07, 2022 1.520 1.610 1.500 1.590 181,737 +0.10(+6.71%)
Jul 06, 2022 1.490 1.490 1.400 1.490 252,915 -0.01(-0.67%)
Jul 05, 2022 1.550 1.560 1.460 1.500 117,675 -0.07(-4.46%)
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.