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 (%)
Nov 30, 2022 1.420 1.420 1.390 1.400 85,873 +0.00(+0.00%)
Nov 29, 2022 1.410 1.450 1.400 1.400 86,120 -0.01(-0.71%)
Nov 28, 2022 1.370 1.410 1.370 1.410 80,808 +0.02(+1.44%)
Nov 25, 2022 1.460 1.460 1.370 1.390 110,670 -0.06(-4.14%)
Nov 24, 2022 1.440 1.460 1.430 1.450 78,419 +0.01(+0.69%)
Nov 23, 2022 1.450 1.460 1.410 1.440 62,837 -0.01(-0.69%)
Nov 22, 2022 1.460 1.490 1.440 1.450 67,371 +0.03(+2.11%)
Nov 21, 2022 1.440 1.550 1.360 1.420 214,211 -0.02(-1.39%)
Nov 18, 2022 1.440 1.440 1.390 1.440 94,733 +0.00(+0.00%)
Nov 17, 2022 1.430 1.450 1.370 1.440 528,563 +0.01(+0.70%)
Nov 16, 2022 1.500 1.500 1.430 1.430 62,000 -0.03(-2.05%)
Nov 15, 2022 1.500 1.500 1.450 1.460 93,171 -0.03(-2.01%)
Nov 14, 2022 1.520 1.550 1.490 1.490 45,737 -0.01(-0.67%)
Nov 11, 2022 1.500 1.540 1.500 1.500 40,350 +0.00(+0.00%)
Nov 10, 2022 1.480 1.530 1.480 1.500 74,040 +0.04(+2.74%)
Nov 09, 2022 1.500 1.510 1.460 1.460 84,505 -0.06(-3.95%)
Nov 08, 2022 1.500 1.540 1.490 1.520 86,683 +0.02(+1.33%)
Nov 07, 2022 1.580 1.580 1.480 1.500 182,389 -0.04(-2.60%)
Nov 04, 2022 1.570 1.600 1.510 1.540 109,895 +0.01(+0.65%)
Nov 03, 2022 1.520 1.550 1.500 1.530 39,095 +0.00(+0.00%)
Nov 02, 2022 1.550 1.550 1.510 1.530 68,399 -0.01(-0.65%)
Nov 01, 2022 1.530 1.550 1.520 1.540 19,558 +0.04(+2.67%)
Oct 31, 2022 1.480 1.520 1.480 1.500 211,977 +0.01(+0.67%)
Oct 28, 2022 1.520 1.540 1.490 1.490 65,379 -0.01(-0.67%)
Oct 27, 2022 1.560 1.570 1.470 1.500 201,618 -0.05(-3.23%)
Oct 26, 2022 1.530 1.600 1.510 1.550 273,778 +0.02(+1.31%)
Oct 25, 2022 1.500 1.540 1.500 1.530 194,363 +0.05(+3.38%)
Oct 24, 2022 1.500 1.500 1.460 1.480 132,906 -0.02(-1.33%)
Oct 21, 2022 1.480 1.500 1.440 1.500 117,490 +0.03(+2.04%)
Oct 20, 2022 1.480 1.500 1.470 1.470 52,900 +0.02(+1.38%)
Oct 19, 2022 1.530 1.530 1.450 1.450 47,800 -0.07(-4.61%)
Oct 18, 2022 1.450 1.520 1.450 1.520 82,677 +0.07(+4.83%)
Oct 17, 2022 1.440 1.520 1.440 1.450 132,318 +0.02(+1.40%)
Oct 14, 2022 1.490 1.510 1.430 1.430 31,600 -0.05(-3.38%)
Oct 13, 2022 1.420 1.490 1.420 1.480 42,702 +0.01(+0.68%)
Oct 12, 2022 1.440 1.510 1.410 1.470 89,100 +0.05(+3.52%)
Oct 11, 2022 1.510 1.510 1.420 1.420 135,775 -0.05(-3.07%)
Oct 07, 2022 1.465 0 -0.02(-1.68%)
Oct 06, 2022 1.480 1.500 1.470 1.490 76,350 +0.04(+2.76%)
Oct 05, 2022 1.450 1.470 1.450 1.450 41,600 +0.00(+0.00%)
Oct 04, 2022 1.470 1.470 1.450 1.450 66,400 +0.02(+1.40%)
Oct 03, 2022 1.400 1.450 1.400 1.430 76,207 +0.05(+3.62%)
Sep 30, 2022 1.350 1.380 1.280 1.380 47,468 +0.05(+3.76%)
Sep 29, 2022 1.330 1.330 1.310 1.330 62,725 -0.05(-3.62%)
Sep 28, 2022 1.280 1.380 1.280 1.380 120,601 +0.07(+5.34%)
Sep 27, 2022 1.330 1.330 1.250 1.310 175,411 +0.00(+0.00%)
Sep 26, 2022 1.310 1.380 1.300 1.310 197,011 -0.09(-6.43%)
Sep 23, 2022 1.440 1.440 1.330 1.400 536,870 -0.06(-4.11%)
Sep 22, 2022 1.500 1.500 1.430 1.460 349,959 -0.03(-2.01%)
Sep 21, 2022 1.490 1.510 1.490 1.490 22,200 -0.01(-0.67%)
Sep 20, 2022 1.510 1.520 1.470 1.500 65,138 -0.01(-0.66%)
Sep 19, 2022 1.530 1.530 1.500 1.510 37,562 -0.01(-0.66%)
Sep 16, 2022 1.560 1.560 1.500 1.520 136,622 -0.03(-1.94%)
Sep 15, 2022 1.570 1.570 1.550 1.550 3,500 -0.05(-3.13%)
Sep 14, 2022 1.560 1.620 1.550 1.600 48,759 +0.04(+2.56%)
Sep 13, 2022 1.560 1.580 1.530 1.560 8,700 -0.01(-0.64%)
Sep 12, 2022 1.580 1.580 1.560 1.570 16,460 +0.00(+0.00%)
Sep 09, 2022 1.530 1.570 1.530 1.570 23,559 +0.03(+1.95%)
Sep 08, 2022 1.550 1.550 1.540 1.540 6,609 -0.01(-0.65%)
Sep 07, 2022 1.530 1.550 1.460 1.550 71,434 +0.01(+0.65%)
Sep 06, 2022 1.570 1.570 1.530 1.540 24,819 -0.02(-1.28%)
Sep 02, 2022 1.560 0 +0.01(+0.65%)
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.