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 (%)
Sep 30, 2019 0.1550 0.1550 0.1550 0.1550 50,000 -0.01(-6.06%)
Sep 27, 2019 0.1750 0.1750 0.1650 0.1650 67,500 -0.01(-2.94%)
Sep 26, 2019 0.1650 0.1700 0.1650 0.1700 22,000 +0.01(+6.25%)
Sep 25, 2019 0.1500 0.1600 0.1500 0.1600 6,250 +0.01(+6.67%)
Sep 24, 2019 0.1450 0.1500 0.1400 0.1500 162,750 +0.00(+0.00%)
Sep 23, 2019 0.1500 0.1550 0.1400 0.1500 200,450 +0.00(+0.00%)
Sep 20, 2019 0.1450 0.1650 0.1450 0.1500 168,200 -0.01(-3.23%)
Sep 19, 2019 0.1500 0.1550 0.1500 0.1550 40,400 +0.00(+0.00%)
Sep 18, 2019 0.1350 0.1600 0.1350 0.1550 237,000 +0.02(+14.81%)
Sep 17, 2019 0.1350 0.1450 0.1350 0.1350 247,535 +0.00(+0.00%)
Sep 16, 2019 0.1100 0.1400 0.1100 0.1350 289,356 +0.03(+22.73%)
Sep 13, 2019 0.1150 0.1150 0.1100 0.1100 39,500 +0.01(+4.76%)
Sep 12, 2019 0.1100 0.1100 0.1050 0.1050 43,850 -0.01(-8.70%)
Sep 11, 2019 0.1150 0.1150 0.1150 0.1150 72,000 -0.00(-4.17%)
Sep 10, 2019 0.1200 0.1300 0.1200 0.1200 28,998 +0.00(+0.00%)
Sep 06, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Sep 05, 2019 0.1200 0.1200 0.1150 0.1150 62,000 +0.00(+0.00%)
Sep 04, 2019 0.1000 0.1150 0.1000 0.1150 6,350 +0.01(+9.52%)
Sep 03, 2019 0.1000 0.1050 0.1000 0.1050 244,500 +0.00(+5.00%)
Aug 30, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 29, 2019 0.1050 0.1050 0.1000 0.1000 104,500 +0.00(+0.00%)
Aug 28, 2019 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Aug 26, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 23, 2019 0.1000 0.1000 0.1000 0.1000 595,000 +0.00(+0.00%)
Aug 22, 2019 0.1000 0.1000 0.1000 0.1000 137,500 +0.00(+0.00%)
Aug 21, 2019 0.1000 0.1000 0.1000 0.1000 325,000 +0.01(+5.26%)
Aug 20, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Aug 19, 2019 0.0900 0.0950 0.0900 0.0950 7,000 +0.00(+0.00%)
Aug 16, 2019 0.0950 0.0950 0.0900 0.0950 19,000 +0.01(+5.56%)
Aug 15, 2019 0.1050 0.1050 0.0900 0.0900 459,000 -0.01(-14.29%)
Aug 14, 2019 0.1000 0.1100 0.1000 0.1050 161,500 +0.00(+5.00%)
Aug 13, 2019 0.1050 0.1050 0.1000 0.1000 13,636 +0.00(+0.00%)
Aug 12, 2019 0.1100 0.1100 0.1000 0.1000 5,000 -0.00(-4.76%)
Aug 09, 2019 0.1050 0.1050 0.1050 0.1050 14,000 +0.00(+5.00%)
Aug 08, 2019 0.1100 0.1100 0.1000 0.1000 23,136 +0.00(+0.00%)
Aug 07, 2019 0.1100 0.1100 0.1000 0.1000 69,500 -0.02(-16.67%)
Aug 06, 2019 0.1100 0.1200 0.1100 0.1200 56,000 +0.00(+4.35%)
Aug 01, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 31, 2019 0.1150 0.1150 0.1150 0.1150 3,000 +0.00(+0.00%)
Jul 30, 2019 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Jul 29, 2019 0.1100 0.1100 0.1100 0.1100 62,000 +0.00(+0.00%)
Jul 26, 2019 0.1050 0.1100 0.1050 0.1100 80,000 +0.00(+0.00%)
Jul 25, 2019 0.1100 0.1100 0.1100 0.1100 30,400 +0.01(+4.76%)
Jul 24, 2019 0.1050 0.1100 0.1050 0.1050 94,105 +0.00(+0.00%)
Jul 23, 2019 0.1100 0.1100 0.1050 0.1050 102,884 -0.01(-8.70%)
Jul 22, 2019 0.1150 0.1150 0.1150 0.1150 9,000 +0.00(+0.00%)
Jul 19, 2019 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+4.55%)
Jul 18, 2019 0.1150 0.1150 0.1100 0.1100 37,500 +0.00(+0.00%)
Jul 17, 2019 0.1250 0.1250 0.1100 0.1100 154,085 -0.01(-12.00%)
Jul 12, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 11, 2019 0.1250 0.1250 0.1250 0.1250 54,200 +0.00(+0.00%)
Jul 10, 2019 0.1200 0.1250 0.1200 0.1250 166,217 +0.01(+8.70%)
Jul 09, 2019 0.1200 0.1200 0.1150 0.1150 68,400 -0.01(-8.00%)
Jul 08, 2019 0.1150 0.1250 0.1150 0.1250 15,500 +0.01(+4.17%)
Jul 05, 2019 0.1150 0.1200 0.1150 0.1200 31,500 +0.00(+4.35%)
Jul 04, 2019 0.1200 0.1200 0.1150 0.1150 112,756 +0.00(+0.00%)
Jul 03, 2019 0.1350 0.1350 0.1150 0.1150 345,396 -0.02(-14.81%)
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.