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 (%)
Dec 30, 2011 0.6500 0.6500 0.6000 0.6000 51,560 -0.10(-14.29%)
Dec 29, 2011 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 28, 2011 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 23, 2011 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 21, 2011 0.7000 0.7000 0.6400 0.7000 17,500 +0.07(+11.11%)
Dec 20, 2011 0.6700 0.6700 0.6300 0.6300 11,000 -0.07(-10.00%)
Dec 19, 2011 0.6600 0.7000 0.6600 0.7000 49,000 +0.08(+12.90%)
Dec 16, 2011 0.6300 0.6300 0.6200 0.6200 15,200 +0.01(+1.64%)
Dec 15, 2011 0.6800 0.6800 0.6100 0.6100 9,300 -0.08(-11.59%)
Dec 14, 2011 0.6700 0.6900 0.6700 0.6900 13,000 +0.04(+6.15%)
Dec 13, 2011 0.6700 0.6700 0.6500 0.6500 41,500 -0.03(-4.41%)
Dec 12, 2011 0.6900 0.6900 0.6700 0.6800 26,000 -0.02(-2.86%)
Dec 09, 2011 0.7500 0.7600 0.7000 0.7000 219,185 -0.05(-6.67%)
Dec 08, 2011 0.7500 0.7500 0.7500 0.7500 47,500 +0.00(+0.00%)
Dec 07, 2011 0.7500 0.7600 0.7500 0.7500 29,200 +0.00(+0.00%)
Dec 06, 2011 0.7600 0.7600 0.7500 0.7500 17,500 +0.00(+0.00%)
Dec 05, 2011 0.7500 0.7500 0.7500 0.7500 7,000 +0.02(+2.74%)
Dec 02, 2011 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Dec 01, 2011 0.7300 0.7300 0.7300 0.7300 25,200 -0.02(-2.67%)
Nov 30, 2011 0.7600 0.7600 0.7500 0.7500 122,000 -0.01(-1.32%)
Nov 29, 2011 0.7600 0.7600 0.7600 0.7600 5,944 +0.01(+1.33%)
Nov 28, 2011 0.7500 0.7500 0.7500 0.7500 10,000 +0.00(+0.00%)
Nov 25, 2011 0.7500 0.8100 0.7500 0.7500 35,020 +0.00(+0.00%)
Nov 24, 2011 0.7600 0.7600 0.7500 0.7500 18,000 +0.00(+0.00%)
Nov 23, 2011 0.7700 0.7700 0.7500 0.7500 55,000 -0.06(-7.41%)
Nov 22, 2011 0.8000 0.8200 0.8000 0.8100 27,020 +0.01(+1.25%)
Nov 21, 2011 0.8000 0.8000 0.8000 0.8000 20,000 -0.05(-5.88%)
Nov 18, 2011 0.8300 0.8500 0.7800 0.8500 80,990 +0.05(+6.25%)
Nov 17, 2011 0.8000 0.8000 0.7800 0.8000 172,100 +0.01(+1.27%)
Nov 16, 2011 0.8300 0.8300 0.7900 0.7900 168,100 -0.03(-3.66%)
Nov 15, 2011 0.7000 0.8600 0.7000 0.8200 519,940 +0.17(+26.15%)
Nov 14, 2011 0.6500 0.6600 0.6500 0.6500 57,400 +0.04(+6.56%)
Nov 11, 2011 0.6200 0.6200 0.6100 0.6100 20,000 -0.04(-6.15%)
Nov 10, 2011 0.6300 0.6500 0.6300 0.6500 13,000 +0.01(+1.56%)
Nov 09, 2011 0.6400 0.6400 0.6200 0.6400 15,500 +0.02(+3.23%)
Nov 08, 2011 0.6200 0.6200 0.6200 0.6200 45,500 -0.03(-4.62%)
Nov 07, 2011 0.6500 0.6500 0.6200 0.6500 30,000 +0.04(+6.56%)
Nov 04, 2011 0.6500 0.6500 0.6100 0.6100 12,200 -0.06(-8.96%)
Nov 03, 2011 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Nov 02, 2011 0.6700 0.6700 0.6700 0.6700 1,700 +0.00(+0.00%)
Nov 01, 2011 0.6700 0.6700 0.6700 0.6700 3,500 +0.00(+0.00%)
Oct 31, 2011 0.6700 0.6700 0.6700 0.6700 600 -0.02(-2.90%)
Oct 28, 2011 0.6700 0.6900 0.6700 0.6900 7,500 +0.02(+2.99%)
Oct 27, 2011 0.6900 0.6900 0.6100 0.6700 42,168 -0.02(-2.90%)
Oct 26, 2011 0.6900 0.6900 0.6900 0.6900 500 +0.04(+6.15%)
Oct 25, 2011 0.6500 0.6500 0.6500 0.6500 31,000 +0.00(+0.00%)
Oct 24, 2011 0.7000 0.7000 0.6500 0.6500 16,000 -0.05(-7.14%)
Oct 21, 2011 0.7000 0.7200 0.7000 0.7000 18,300 -0.05(-6.67%)
Oct 20, 2011 0.6000 0.7500 0.5800 0.7500 52,500 +0.15(+25.00%)
Oct 19, 2011 0.6000 0.6000 0.5600 0.6000 82,250 -0.02(-3.23%)
Oct 18, 2011 0.6300 0.6300 0.6200 0.6200 20,300 +0.02(+3.33%)
Oct 17, 2011 0.6000 0.6000 0.6000 0.6000 8,000 +0.00(+0.00%)
Oct 14, 2011 0.6200 0.6400 0.6000 0.6000 12,500 -0.03(-4.76%)
Oct 13, 2011 0.6000 0.6300 0.6000 0.6300 14,000 +0.03(+5.00%)
Oct 12, 2011 0.6300 0.6400 0.6000 0.6000 26,120 +0.00(+0.00%)
Oct 11, 2011 0.5700 0.6000 0.5700 0.6000 77,500 +0.07(+13.21%)
Oct 07, 2011 0.5500 0.5500 0.5300 0.5300 11,000 +0.00(+0.00%)
Oct 06, 2011 0.5200 0.5300 0.5200 0.5300 19,700 +0.05(+10.42%)
Oct 05, 2011 0.4800 0.4800 0.4800 0.4800 5,500 +0.03(+6.67%)
Oct 04, 2011 0.4500 0.4500 0.4500 0.4500 49,400 +0.00(+0.00%)
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.