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 (%)
Nov 29, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Nov 28, 2018 0.1450 0.1450 0.1450 100 +0.00(+0.00%)
Nov 27, 2018 0.1450 0.1450 0.1450 0.1450 3,000 -0.02(-12.12%)
Nov 26, 2018 0.1600 0.1650 0.1600 0.1650 143,100 +0.02(+17.86%)
Nov 23, 2018 0.1300 0.1400 0.1300 0.1400 17,500 +0.01(+3.70%)
Nov 22, 2018 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
Nov 21, 2018 0.1300 0.1300 0.1300 0.1300 7,000 +0.01(+8.33%)
Nov 20, 2018 0.1450 0.1450 0.1200 0.1200 95,500 -0.02(-17.24%)
Nov 19, 2018 0.1700 0.1700 0.1450 0.1450 9,000 -0.03(-14.71%)
Nov 16, 2018 0.1450 0.1700 0.1450 0.1700 24,000 +0.03(+21.43%)
Nov 15, 2018 0.1600 0.1600 0.1300 0.1400 21,000 -0.02(-12.50%)
Nov 14, 2018 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Nov 13, 2018 0.1500 0.1700 0.1300 0.1600 87,200 +0.01(+6.67%)
Nov 12, 2018 0.1750 0.1750 0.1500 0.1500 32,000 -0.01(-6.25%)
Nov 08, 2018 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Nov 07, 2018 0.1800 0.1800 0.1800 0.1800 10,000 -0.02(-10.00%)
Nov 01, 2018 0.2000 0.2000 0.2000 0 +0.04(+25.00%)
Oct 31, 2018 0.1650 0.1650 0.1300 0.1600 41,500 -0.01(-3.03%)
Oct 30, 2018 0.1650 0.1650 0.1650 0.1650 16,000 -0.01(-2.94%)
Oct 26, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 25, 2018 0.1600 0.1700 0.1600 0.1700 116,648 +0.01(+6.25%)
Oct 24, 2018 0.1700 0.1700 0.1600 0.1600 26,000 -0.02(-11.11%)
Oct 23, 2018 0.1800 0.1800 0.1800 0.1800 3,500 -0.02(-10.00%)
Oct 22, 2018 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+2.56%)
Oct 19, 2018 0.1800 0.2150 0.1800 0.1950 58,000 +0.01(+2.63%)
Oct 18, 2018 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-5.00%)
Oct 17, 2018 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Oct 16, 2018 0.2100 0.2100 0.2000 0.2000 5,500 +0.01(+2.56%)
Oct 15, 2018 0.1950 0.1950 0.1900 0.1950 6,600 +0.00(+0.00%)
Oct 12, 2018 0.2000 0.2000 0.1950 0.1950 10,000 +0.01(+2.63%)
Oct 11, 2018 0.2100 0.2100 0.1900 0.1900 14,500 -0.01(-2.56%)
Oct 10, 2018 0.2000 0.2000 0.1950 0.1950 7,600 -0.01(-7.14%)
Oct 09, 2018 0.1950 0.2150 0.1950 0.2100 96,800 +0.00(+0.00%)
Oct 05, 2018 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Oct 04, 2018 0.2400 0.2550 0.2400 0.2400 7,300 +0.01(+4.35%)
Oct 03, 2018 0.2150 0.2300 0.2150 0.2300 15,500 +0.02(+6.98%)
Oct 02, 2018 0.2350 0.2350 0.2150 0.2150 45,000 -0.02(-6.52%)
Oct 01, 2018 0.2150 0.2300 0.2150 0.2300 4,826 +0.02(+6.98%)
Sep 28, 2018 0.2200 0.2200 0.2150 0.2150 6,161 -0.01(-2.27%)
Sep 27, 2018 0.2400 0.2400 0.2200 0.2200 34,250 -0.03(-12.00%)
Sep 26, 2018 0.2450 0.2500 0.2300 0.2500 43,319 +0.02(+8.70%)
Sep 24, 2018 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Sep 21, 2018 0.2100 0.2250 0.2100 0.2250 55,000 +0.02(+7.14%)
Sep 20, 2018 0.2100 0.2100 0.2100 0.2100 134,000 +0.01(+5.00%)
Sep 19, 2018 0.2350 0.2350 0.1900 0.2000 91,000 -0.01(-6.98%)
Sep 18, 2018 0.2350 0.2350 0.2100 0.2150 19,000 +0.01(+2.38%)
Sep 12, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 11, 2018 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Sep 10, 2018 0.2100 0.2100 0.2100 0.2100 3,000 -0.02(-10.64%)
Sep 07, 2018 0.2050 0.2350 0.2000 0.2350 79,500 +0.01(+6.82%)
Sep 06, 2018 0.2200 0.2200 0.2200 0.2200 21,500 +0.01(+2.33%)
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.