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 (%)
Dec 30, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 29, 2020 0.1650 0.2400 0.1650 0.2000 287,442 +0.04(+25.00%)
Dec 24, 2020 0.1600 0.1600 0.1600 0 -0.04(-17.95%)
Dec 23, 2020 0.1750 0.1950 0.1600 0.1950 164,500 +0.02(+11.43%)
Dec 22, 2020 0.1850 0.1850 0.1750 0.1750 157,500 -0.02(-10.26%)
Dec 21, 2020 0.2000 0.2000 0.1950 0.1950 49,000 -0.01(-2.50%)
Dec 18, 2020 0.2100 0.2100 0.2000 0.2000 66,000 +0.00(+0.00%)
Dec 17, 2020 0.2000 0.2000 0.1800 0.2000 172,500 +0.00(+0.00%)
Dec 16, 2020 0.2000 0.2050 0.2000 0.2000 51,340 +0.01(+2.56%)
Dec 15, 2020 0.1750 0.1950 0.1750 0.1950 179,000 +0.02(+14.71%)
Dec 14, 2020 0.1700 0.1700 0.1700 0.1700 4,000 -0.01(-5.56%)
Dec 11, 2020 0.1800 0.1900 0.1700 0.1800 48,839 +0.01(+2.86%)
Dec 10, 2020 0.1600 0.1750 0.1600 0.1750 197,760 +0.02(+16.67%)
Dec 09, 2020 0.1600 0.1600 0.1500 0.1500 292,947 +0.00(+0.00%)
Dec 08, 2020 0.1500 0.1500 0.1500 0.1500 15,258 +0.00(+0.00%)
Dec 07, 2020 0.1500 0.1550 0.1500 0.1500 409,400 +0.01(+3.45%)
Dec 04, 2020 0.1400 0.1500 0.1400 0.1450 222,500 +0.00(+3.57%)
Dec 03, 2020 0.1450 0.1450 0.1400 0.1400 120,500 +0.00(+0.00%)
Dec 02, 2020 0.1400 0.1400 0.1400 0.1400 10,500 +0.00(+0.00%)
Dec 01, 2020 0.1400 0.1450 0.1400 0.1400 35,968 +0.00(+0.00%)
Nov 30, 2020 0.1450 0.1450 0.1400 0.1400 90,000 +0.00(+0.00%)
Nov 27, 2020 0.1400 0.1450 0.1400 0.1400 113,500 +0.01(+7.69%)
Nov 25, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 24, 2020 0.1350 0.1350 0.1300 0.1300 43,300 +0.01(+4.00%)
Nov 23, 2020 0.1050 0.1250 0.1050 0.1250 1,702,000 +0.01(+13.64%)
Nov 20, 2020 0.1100 0.1100 0.1100 0.1100 2,500 +0.00(+0.00%)
Nov 19, 2020 0.1100 0.1100 0.1100 0.1100 130,200 +0.01(+10.00%)
Nov 18, 2020 0.1100 0.1100 0.1000 0.1000 75,200 -0.01(-9.09%)
Nov 17, 2020 0.1100 0.1100 0.1100 0.1100 127,100 +0.00(+0.00%)
Nov 16, 2020 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Nov 13, 2020 0.1100 0.1100 0.1100 0.1100 131,500 +0.00(+0.00%)
Nov 11, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 10, 2020 0.1150 0.1150 0.1100 0.1100 165,000 +0.00(+0.00%)
Nov 09, 2020 0.1100 0.1100 0.1100 0.1100 2,650 +0.00(+0.00%)
Nov 06, 2020 0.1100 0.1100 0.1100 0.1100 121,000 +0.00(+0.00%)
Nov 05, 2020 0.1100 0.1100 0.1100 360 +0.00(+0.00%)
Nov 03, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 30, 2020 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Oct 28, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 27, 2020 0.1150 0.1150 0.1150 0.1150 100,000 +0.00(+0.00%)
Oct 26, 2020 0.1150 0.1150 0.1150 0.1150 8,000 +0.01(+4.55%)
Oct 23, 2020 0.1100 0.1100 0.1000 0.1100 32,500 +0.00(+0.00%)
Oct 22, 2020 0.1150 0.1150 0.1100 0.1100 55,000 +0.00(+0.00%)
Oct 21, 2020 0.1150 0.1150 0.1100 0.1100 167,000 -0.01(-4.35%)
Oct 20, 2020 0.1150 0.1150 0.1150 0.1150 20,000 +0.00(+0.00%)
Oct 19, 2020 0.1200 0.1200 0.1150 0.1150 100,000 -0.00(-4.17%)
Oct 16, 2020 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Oct 15, 2020 0.1200 0.1200 0.1200 0.1200 115,000 +0.00(+4.35%)
Oct 09, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 08, 2020 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Oct 07, 2020 0.1200 0.1200 0.1200 0.1200 3,500 +0.00(+4.35%)
Oct 06, 2020 0.1150 0.1150 0.1150 0.1150 55,500 +0.00(+0.00%)
Oct 05, 2020 0.1150 0.1150 0.1150 0.1150 11,500 +0.00(+0.00%)
Oct 02, 2020 0.1150 0.1150 0.1150 0.1150 11,000 -0.00(-4.17%)
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.