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 (%)
Oct 31, 2017 0.2900 0.2900 0.2700 0.2700 110,650 -0.01(-3.57%)
Oct 30, 2017 0.2900 0.2900 0.2800 0.2800 104,000 +0.01(+3.70%)
Oct 27, 2017 0.2700 0.2900 0.2700 0.2700 37,500 +0.00(+0.00%)
Oct 26, 2017 0.2800 0.2800 0.2600 0.2700 360,285 +0.00(+0.00%)
Oct 25, 2017 0.2700 0.2700 0.2700 0.2700 9,000 -0.02(-6.90%)
Oct 24, 2017 0.2800 0.2900 0.2700 0.2900 106,400 +0.00(+0.00%)
Oct 23, 2017 0.2600 0.2800 0.2600 0.2900 139,000 +0.03(+11.54%)
Oct 20, 2017 0.2700 0.2700 0.2550 0.2600 17,160 -0.01(-3.70%)
Oct 19, 2017 0.2700 0.2700 0.2700 0.2700 10,000 -0.02(-6.90%)
Oct 18, 2017 0.2900 0.2900 0.2900 0.2900 47,500 +0.01(+5.45%)
Oct 17, 2017 0.2600 0.2750 0.2600 0.2750 5,500 -0.01(-5.17%)
Oct 16, 2017 0.2800 0.2900 0.2800 0.2900 91,000 +0.04(+16.00%)
Oct 13, 2017 0.2600 0.2700 0.2500 0.2500 205,500 -0.01(-3.85%)
Oct 12, 2017 0.2600 0.2700 0.2600 0.2600 144,400 +0.00(+0.00%)
Oct 11, 2017 0.2800 0.2800 0.2600 0.2600 60,500 -0.03(-10.34%)
Oct 05, 2017 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Oct 04, 2017 0.2700 0.2700 0.2700 0.2700 3,000 +0.00(+0.00%)
Oct 03, 2017 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-5.26%)
Sep 29, 2017 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Sep 28, 2017 0.2550 0.2850 0.2550 0.2850 150,500 +0.01(+5.56%)
Sep 27, 2017 0.2500 0.2700 0.2500 0.2700 87,000 +0.04(+17.39%)
Sep 26, 2017 0.2550 0.2650 0.2300 0.2300 154,000 -0.04(-14.81%)
Sep 25, 2017 0.2650 0.2700 0.2500 0.2700 46,620 +0.03(+12.50%)
Sep 22, 2017 0.2400 0.2400 0.2400 0.2400 26,200 -0.03(-11.11%)
Sep 21, 2017 0.2500 0.2700 0.2500 0.2700 50,150 +0.02(+8.00%)
Sep 20, 2017 0.2400 0.2450 0.2350 0.2500 173,223 +0.01(+4.17%)
Sep 19, 2017 0.2100 0.2400 0.2100 0.2400 218,500 +0.01(+6.67%)
Sep 18, 2017 0.2200 0.2250 0.2200 0.2250 66,870 +0.02(+7.14%)
Sep 15, 2017 0.2000 0.2100 0.1900 0.2100 59,500 +0.00(+0.00%)
Sep 14, 2017 0.2050 0.2100 0.2050 0.2100 100,000 +0.01(+5.00%)
Sep 13, 2017 0.1800 0.2050 0.1750 0.2000 135,500 +0.02(+11.11%)
Sep 12, 2017 0.1950 0.1950 0.1800 0.1800 176,870 -0.02(-7.69%)
Sep 11, 2017 0.1950 0.1950 0.1950 0.1950 35,000 -0.01(-2.50%)
Sep 08, 2017 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Sep 07, 2017 0.2200 0.2200 0.2000 0.2000 60,000 +0.00(+0.00%)
Sep 06, 2017 0.2100 0.2150 0.1950 0.2000 213,000 +0.00(+0.00%)
Sep 05, 2017 0.1950 0.2150 0.1950 0.2000 97,500 -0.01(-4.76%)
Aug 31, 2017 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Aug 29, 2017 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Aug 25, 2017 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Aug 24, 2017 0.2000 0.2000 0.2000 0.2000 13,500 +0.00(+0.00%)
Aug 23, 2017 0.2050 0.2050 0.2000 0.2000 20,000 -0.00(-2.44%)
Aug 22, 2017 0.2000 0.2050 0.2000 0.2050 12,000 +0.00(+2.50%)
Aug 21, 2017 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Aug 18, 2017 0.2000 0.2000 0.2000 0.2000 9,000 +0.01(+5.26%)
Aug 17, 2017 0.1950 0.1950 0.1900 0.1900 50,000 +0.01(+2.70%)
Aug 16, 2017 0.1900 0.1900 0.1850 0.1850 35,300 -0.01(-2.63%)
Aug 15, 2017 0.2050 0.2050 0.1900 0.1900 64,500 -0.01(-5.00%)
Aug 14, 2017 0.2000 0.2000 0.2000 0.2000 122,500 +0.01(+2.56%)
Aug 11, 2017 0.1950 0.1950 0.1950 0.1950 500 -0.01(-2.50%)
Aug 10, 2017 0.2200 0.2200 0.2000 0.2000 160,000 +0.00(+0.00%)
Aug 09, 2017 0.2100 0.2100 0.2000 0.2000 29,000 -0.01(-6.98%)
Aug 08, 2017 0.2200 0.2200 0.2150 0.2150 44,000 -0.01(-2.27%)
Aug 04, 2017 0.2200 0.2200 0.2200 0.2200 41,000 -0.01(-4.35%)
Aug 02, 2017 0.2300 0.2300 0.2300 0 +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.