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 (%)
Jul 31, 2018 0.2450 0.2450 0.2450 0.2450 15,000 +0.01(+2.08%)
Jul 27, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 26, 2018 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Jul 25, 2018 0.2400 0.2400 0.2400 0.2400 20,000 +0.00(+0.00%)
Jul 24, 2018 0.2450 0.2450 0.2400 0.2400 100,000 +0.00(+0.00%)
Jul 19, 2018 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Jul 17, 2018 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 16, 2018 0.2600 0.2600 0.2400 0.2450 30,500 -0.02(-5.77%)
Jul 13, 2018 0.2600 0.2600 0.2600 0.2600 54,000 -0.01(-1.89%)
Jul 12, 2018 0.2650 0.2650 0.2650 0.2650 10,000 -0.01(-1.85%)
Jul 11, 2018 0.2700 0.2700 0.2700 0.2700 18,500 -0.01(-3.57%)
Jul 10, 2018 0.2800 0.2800 0.2800 0.2800 2,000 -0.01(-3.45%)
Jul 06, 2018 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Jul 05, 2018 0.2700 0.2700 0.2700 0.2700 3,500 +0.00(+0.00%)
Jul 04, 2018 0.2700 0.2700 0.2700 0.2700 7,500 +0.01(+1.89%)
Jul 03, 2018 0.2650 0.2650 0.2650 0.2650 4,000 -0.01(-1.85%)
Jun 29, 2018 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Jun 28, 2018 0.3000 0.3000 0.2750 0.2750 9,500 -0.01(-1.79%)
Jun 27, 2018 0.2850 0.2900 0.2800 0.2800 434,283 +0.00(+0.00%)
Jun 26, 2018 0.2750 0.2850 0.2700 0.2800 23,546 -0.02(-6.67%)
Jun 22, 2018 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Jun 21, 2018 0.2900 0.2900 0.2700 0.2700 22,000 -0.02(-6.90%)
Jun 20, 2018 0.2800 0.2900 0.2800 0.2900 89,000 +0.01(+3.57%)
Jun 19, 2018 0.2700 0.2800 0.2700 0.2800 31,000 +0.02(+7.69%)
Jun 13, 2018 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jun 12, 2018 0.2650 0.2650 0.2500 0.2500 13,800 -0.02(-5.66%)
Jun 11, 2018 0.2800 0.2800 0.2650 0.2650 39,000 +0.00(+0.00%)
Jun 08, 2018 0.2650 0.2650 0.2650 0.2650 1,000 +0.00(+0.00%)
Jun 07, 2018 0.2800 0.2800 0.2650 0.2650 2,461 -0.02(-8.62%)
Jun 01, 2018 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
May 31, 2018 0.2700 0.2700 0.2700 0.2700 55,500 +0.00(+0.00%)
May 30, 2018 0.2750 0.3000 0.2700 0.2700 130,000 +0.00(+0.00%)
May 29, 2018 0.2700 0.2700 0.2650 0.2700 54,100 +0.00(+0.00%)
May 28, 2018 0.2900 0.2900 0.2700 0.2700 77,000 -0.03(-10.00%)
May 25, 2018 0.2850 0.3000 0.2800 0.3000 87,500 -0.02(-6.25%)
May 23, 2018 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
May 22, 2018 0.3000 0.3000 0.2700 0.2800 92,000 -0.02(-6.67%)
May 18, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 17, 2018 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
May 16, 2018 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
May 15, 2018 0.2900 0.3000 0.2900 0.3000 51,000 +0.01(+3.45%)
May 14, 2018 0.2700 0.2900 0.2700 0.2900 13,300 +0.02(+7.41%)
May 11, 2018 0.3000 0.3000 0.2700 0.2700 3,100 -0.01(-3.57%)
May 10, 2018 0.2700 0.2850 0.2500 0.2800 122,000 +0.01(+3.70%)
May 09, 2018 0.2400 0.2700 0.2400 0.2700 109,800 +0.02(+8.00%)
May 07, 2018 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
May 04, 2018 0.2450 0.2450 0.2450 0.2450 4,000 +0.00(+0.00%)
May 03, 2018 0.2450 0.2450 0.2450 0.2450 46,000 +0.00(+0.00%)
May 02, 2018 0.2300 0.2450 0.2300 0.2450 70,000 +0.02(+8.89%)
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.