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: 1:35 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 (%)
Jan 29, 2016 0.0900 0.0900 0.0800 0.0900 86,500 +0.00(+0.00%)
Jan 28, 2016 0.0900 0.0900 0.0900 0.0900 165,000 +0.00(+0.00%)
Jan 27, 2016 0.0850 0.0950 0.0850 0.0900 411,500 +0.00(+5.88%)
Jan 26, 2016 0.0850 0.0850 0.0850 0.0850 19,000 +0.01(+13.33%)
Jan 25, 2016 0.0850 0.0850 0.0750 0.0750 68,000 +0.00(+0.00%)
Jan 22, 2016 0.0750 0.0800 0.0750 0.0750 146,500 +0.00(+0.00%)
Jan 21, 2016 0.0750 0.0750 0.0700 0.0750 192,000 +0.01(+15.38%)
Jan 20, 2016 0.0600 0.0650 0.0600 0.0650 111,500 +0.01(+18.18%)
Jan 19, 2016 0.0650 0.0650 0.0550 0.0550 138,000 -0.02(-26.67%)
Jan 18, 2016 0.0650 0.0750 0.0600 0.0750 154,800 +0.01(+25.00%)
Jan 15, 2016 0.0750 0.0750 0.0600 0.0600 340,500 -0.03(-29.41%)
Jan 14, 2016 0.0800 0.0850 0.0800 0.0850 183,000 +0.03(+41.67%)
Jan 13, 2016 0.0600 0.0700 0.0550 0.0600 77,900 +0.00(+0.00%)
Jan 12, 2016 0.0650 0.0700 0.0450 0.0600 564,600 +0.00(+0.00%)
Jan 11, 2016 0.0750 0.0750 0.0600 0.0600 254,000 -0.01(-20.00%)
Jan 08, 2016 0.0750 0.0750 0.0750 0.0750 90,000 +0.00(+7.14%)
Jan 07, 2016 0.0850 0.0850 0.0700 0.0700 303,825 -0.01(-17.65%)
Jan 06, 2016 0.0900 0.0900 0.0850 0.0850 63,000 -0.00(-5.56%)
Jan 05, 2016 0.0950 0.0950 0.0900 0.0900 22,000 -0.01(-5.26%)
Jan 04, 2016 0.0900 0.0950 0.0900 0.0950 38,700 +0.01(+18.75%)
Dec 31, 2015 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Dec 30, 2015 0.0950 0.0950 0.0800 0.0900 133,504 -0.01(-10.00%)
Dec 29, 2015 0.1200 0.1200 0.1000 0.1000 17,900 +0.00(+0.00%)
Dec 24, 2015 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Dec 23, 2015 0.0700 0.0700 0.0650 0.0700 678,600 +0.00(+0.00%)
Dec 22, 2015 0.0700 0.0800 0.0700 0.0700 125,040 +0.00(+0.00%)
Dec 21, 2015 0.0600 0.0750 0.0600 0.0700 239,493 +0.00(+0.00%)
Dec 18, 2015 0.0700 0.0700 0.0650 0.0700 121,000 -0.00(-6.67%)
Dec 17, 2015 0.0750 0.0750 0.0750 0.0750 43,000 -0.01(-6.25%)
Dec 16, 2015 0.0850 0.0850 0.0750 0.0800 299,500 +0.00(+0.00%)
Dec 15, 2015 0.0800 0.0800 0.0750 0.0800 166,000 +0.00(+0.00%)
Dec 14, 2015 0.0850 0.0850 0.0700 0.0800 63,000 -0.01(-5.88%)
Dec 11, 2015 0.0850 0.0850 0.0800 0.0850 89,500 +0.00(+0.00%)
Dec 10, 2015 0.0950 0.0950 0.0850 0.0850 113,000 -0.00(-5.56%)
Dec 09, 2015 0.1000 0.1000 0.0900 0.0900 32,000 -0.01(-10.00%)
Dec 08, 2015 0.0950 0.1000 0.0850 0.1000 30,005 +0.01(+11.11%)
Dec 07, 2015 0.1000 0.1000 0.0900 0.0900 466,500 -0.01(-10.00%)
Dec 03, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 02, 2015 0.1050 0.1150 0.0950 0.1000 394,800 -0.02(-16.67%)
Dec 01, 2015 0.1200 0.1200 0.1200 0.1200 9,000 +0.00(+4.35%)
Nov 30, 2015 0.1100 0.1200 0.1100 0.1150 47,000 +0.01(+4.55%)
Nov 27, 2015 0.1100 0.1100 0.1100 0.1100 50,500 -0.01(-8.33%)
Nov 26, 2015 0.1200 0.1200 0.1200 0.1200 4,500 +0.00(+0.00%)
Nov 25, 2015 0.1100 0.1200 0.1100 0.1200 5,500 +0.01(+9.09%)
Nov 24, 2015 0.1200 0.1200 0.1100 0.1100 194,500 -0.01(-4.35%)
Nov 23, 2015 0.1150 0.1150 83,880 -0.00(-4.17%)
Nov 20, 2015 0.1200 0.1200 0.1200 0.1200 4,500 +0.00(+0.00%)
Nov 19, 2015 0.1250 0.1250 0.1150 0.1200 56,080 -0.02(-14.29%)
Nov 18, 2015 0.1400 0.1600 0.1400 0.1400 127,000 +0.01(+7.69%)
Nov 17, 2015 0.1300 0.1300 0.1300 0.1300 59,000 +0.01(+4.00%)
Nov 16, 2015 0.1400 0.1400 0.1200 0.1250 94,696 -0.02(-16.67%)
Nov 13, 2015 0.1500 0.1500 0.1500 0.1500 6,000 +0.01(+7.14%)
Nov 11, 2015 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Nov 10, 2015 0.1400 0.1550 0.1400 0.1550 4,000 +0.00(+0.00%)
Nov 09, 2015 0.1500 0.1550 0.1500 0.1550 7,500 +0.02(+19.23%)
Nov 06, 2015 0.1550 0.1550 0.1300 0.1300 4,000 -0.01(-10.34%)
Nov 05, 2015 0.1400 0.1650 0.1400 0.1450 72,060 -0.02(-12.12%)
Nov 04, 2015 0.1500 0.1650 0.1500 0.1650 130,000 +0.02(+10.00%)
Nov 03, 2015 0.1400 0.1500 0.1400 0.1500 100,000 +0.01(+11.11%)
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.