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 (%)
Dec 31, 2013 0.4650 0.4650 0.4650 0 -0.03(-7.00%)
Dec 30, 2013 0.4650 0.5000 0.4650 0.5000 12,850 +0.00(+0.00%)
Dec 27, 2013 0.5000 0.5000 0.5000 0.5000 14,000 +0.00(+0.00%)
Dec 24, 2013 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Dec 23, 2013 0.5400 0.5400 0.5300 0.5300 2,600 +0.03(+6.00%)
Dec 20, 2013 0.5100 0.5400 0.5000 0.5000 103,800 +0.00(+0.00%)
Dec 19, 2013 0.5300 0.5400 0.4950 0.5000 132,100 -0.03(-5.66%)
Dec 18, 2013 0.5000 0.5300 0.5000 0.5300 16,655 +0.01(+1.92%)
Dec 17, 2013 0.5200 0.5500 0.5200 0.5200 56,050 -0.03(-5.45%)
Dec 16, 2013 0.5100 0.5500 0.4950 0.5500 26,780 +0.04(+7.84%)
Dec 13, 2013 0.5000 0.5100 0.5000 0.5100 47,500 -0.01(-1.92%)
Dec 12, 2013 0.5100 0.5200 0.4500 0.5200 57,140 +0.02(+4.00%)
Dec 11, 2013 0.5100 0.5100 0.5000 0.5000 34,064 -0.03(-5.66%)
Dec 10, 2013 0.5300 0.5300 0.5300 0.5300 3,000 +0.01(+1.92%)
Dec 09, 2013 0.5000 0.5200 0.5000 0.5200 17,000 +0.02(+4.00%)
Dec 06, 2013 0.5000 0.5000 0.5000 0.5000 7,000 +0.01(+1.01%)
Dec 05, 2013 0.5100 0.5100 0.4950 0.4950 59,380 -0.04(-6.60%)
Dec 03, 2013 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Dec 02, 2013 0.5400 0.5400 0.5400 0.5400 116,003 +0.01(+1.89%)
Nov 27, 2013 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Nov 26, 2013 0.5400 0.5400 0.5100 0.5300 5,050 -0.02(-3.64%)
Nov 25, 2013 0.5500 0.5500 0.5500 0.5500 1,000 +0.05(+10.00%)
Nov 22, 2013 0.5500 0.5500 0.5000 0.5000 50,195 -0.03(-5.66%)
Nov 21, 2013 0.5800 0.5900 0.5300 0.5300 36,040 -0.07(-11.67%)
Nov 20, 2013 0.5800 0.6000 0.5800 0.6000 10,000 +0.00(+0.00%)
Nov 19, 2013 0.6200 0.6200 0.6000 0.6000 55,700 -0.02(-3.23%)
Nov 18, 2013 0.6200 0.6200 0.6200 0.6200 5,000 +0.01(+1.64%)
Nov 15, 2013 0.6100 0.6100 0.6000 0.6100 82,400 +0.02(+3.39%)
Nov 14, 2013 0.6000 0.6000 0.5900 0.5900 44,000 -0.01(-1.67%)
Nov 12, 2013 0.6200 0.6300 0.6000 0.6000 108,500 -0.03(-4.76%)
Nov 11, 2013 0.6200 0.6300 0.6200 0.6300 32,000 +0.02(+3.28%)
Nov 08, 2013 0.6100 0.6100 0.6100 0.6100 40,500 -0.03(-4.69%)
Nov 07, 2013 0.6100 0.6400 0.6000 0.6400 29,300 +0.04(+6.67%)
Nov 06, 2013 0.6100 0.6100 0.6000 0.6000 33,500 -0.02(-3.23%)
Nov 05, 2013 0.6000 0.6300 0.5900 0.6200 153,800 +0.00(+0.00%)
Nov 04, 2013 0.5800 0.6200 0.5800 0.6200 48,185 +0.02(+3.33%)
Nov 01, 2013 0.6100 0.6100 0.6000 0.6000 41,800 -0.02(-3.23%)
Oct 31, 2013 0.6000 0.6200 0.6000 0.6200 35,500 +0.04(+6.90%)
Oct 30, 2013 0.5900 0.5900 0.5800 0.5800 16,000 -0.02(-3.33%)
Oct 29, 2013 0.6000 0.6200 0.6000 0.6000 73,000 +0.01(+1.69%)
Oct 28, 2013 0.5900 0.6000 0.5700 0.5900 71,400 +0.01(+1.72%)
Oct 25, 2013 0.5800 0.5900 0.5700 0.5800 50,000 -0.01(-1.69%)
Oct 24, 2013 0.5800 0.5900 0.5700 0.5900 40,320 +0.00(+0.00%)
Oct 23, 2013 0.5900 0.5900 0.5600 0.5900 114,000 -0.01(-1.67%)
Oct 22, 2013 0.6300 0.6300 0.5900 0.6000 72,000 -0.02(-3.23%)
Oct 21, 2013 0.6500 0.6500 0.6100 0.6200 8,150 -0.04(-6.06%)
Oct 18, 2013 0.6500 0.6700 0.6400 0.6600 225,496 +0.01(+1.54%)
Oct 17, 2013 0.6600 0.6900 0.6200 0.6500 344,189 +0.05(+8.33%)
Oct 16, 2013 0.5900 0.6000 0.5900 0.6000 68,500 +0.00(+0.00%)
Oct 15, 2013 0.5900 0.6000 0.5800 0.6000 33,500 +0.02(+3.45%)
Oct 11, 2013 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Oct 10, 2013 0.5700 0.5800 0.5700 0.5800 24,000 +0.01(+1.75%)
Oct 09, 2013 0.5800 0.5800 0.5700 0.5700 35,000 -0.02(-3.39%)
Oct 07, 2013 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Oct 04, 2013 0.6000 0.6000 0.5600 0.5800 28,000 +0.00(+0.00%)
Oct 03, 2013 0.6000 0.6200 0.5800 0.5800 19,500 -0.02(-3.33%)
Oct 02, 2013 0.6000 0.6000 0.6000 0.6000 62,000 +0.03(+5.26%)
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.