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 (%)
May 31, 2013 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 30, 2013 0.4500 0.4600 0.4500 0.4600 27,000 +0.01(+1.10%)
May 29, 2013 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
May 28, 2013 0.4350 0.4550 0.4300 0.4550 243,500 +0.02(+4.60%)
May 27, 2013 0.4600 0.4600 0.4350 0.4350 59,000 +0.01(+1.16%)
May 24, 2013 0.4550 0.4550 0.4300 0.4300 11,500 -0.02(-4.44%)
May 23, 2013 0.4500 0.4500 0.4500 0.4500 107,000 +0.02(+3.45%)
May 22, 2013 0.4950 0.4950 0.4350 0.4350 600 -0.02(-3.33%)
May 21, 2013 0.4500 0.4750 0.4500 0.4500 18,500 +0.00(+0.00%)
May 17, 2013 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
May 16, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 15, 2013 0.4200 0.4200 0.4000 0.4000 41,550 -0.05(-11.11%)
May 13, 2013 0.4200 0.4500 0.4200 0.4500 11,502 +0.01(+2.27%)
May 10, 2013 0.4400 0.4400 0.4400 0.4400 4,000 +0.00(+0.00%)
May 09, 2013 0.4800 0.4800 0.4400 0.4400 30,000 -0.01(-1.12%)
May 08, 2013 0.4400 0.4450 0.4400 0.4450 5,874 +0.01(+1.14%)
May 07, 2013 0.4500 0.4500 0.4400 0.4400 4,600 -0.06(-12.00%)
May 06, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 03, 2013 0.4650 0.5000 0.4650 0.5000 48,000 +0.03(+6.38%)
May 02, 2013 0.4500 0.4700 0.4200 0.4700 13,300 +0.03(+8.05%)
May 01, 2013 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Apr 30, 2013 0.4350 0.4400 0.4350 0.4350 28,000 +0.00(+0.00%)
Apr 29, 2013 0.4550 0.4550 0.4350 0.4350 29,000 -0.03(-5.43%)
Apr 26, 2013 0.4600 0.4600 0.4500 0.4600 25,940 +0.00(+0.00%)
Apr 25, 2013 0.4600 0.4700 0.4600 0.4600 23,000 +0.00(+0.00%)
Apr 24, 2013 0.4400 0.4600 0.4400 0.4600 32,000 +0.01(+2.22%)
Apr 23, 2013 0.4350 0.4500 0.4350 0.4500 10,660 +0.02(+3.45%)
Apr 22, 2013 0.4200 0.4550 0.4000 0.4350 82,000 +0.00(+0.00%)
Apr 19, 2013 0.4300 0.4350 0.4300 0.4350 7,000 +0.01(+1.16%)
Apr 18, 2013 0.4250 0.4400 0.4200 0.4300 209,000 +0.01(+2.38%)
Apr 17, 2013 0.4400 0.4400 0.4200 0.4200 68,900 -0.04(-8.70%)
Apr 16, 2013 0.4300 0.4600 0.4250 0.4600 161,950 +0.03(+6.98%)
Apr 15, 2013 0.4900 0.4900 0.4300 0.4300 59,100 -0.09(-17.31%)
Apr 12, 2013 0.4900 0.5200 0.4800 0.5200 24,000 +0.02(+4.00%)
Apr 11, 2013 0.5000 0.5000 0.5000 0.5000 5,000 -0.01(-1.96%)
Apr 10, 2013 0.5000 0.5100 0.5000 0.5100 29,150 +0.01(+2.00%)
Apr 09, 2013 0.4800 0.5200 0.4800 0.5000 211,643 +0.05(+11.11%)
Apr 08, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 05, 2013 0.4500 0.4500 0.4500 0.4500 38,000 +0.02(+3.45%)
Apr 04, 2013 0.4350 0.4350 0.4350 0.4350 2,000 +0.00(+0.00%)
Apr 03, 2013 0.4550 0.4550 0.4350 0.4350 18,000 -0.02(-4.40%)
Apr 02, 2013 0.4550 0.4600 0.4550 0.4550 15,500 +0.00(+0.00%)
Apr 01, 2013 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Mar 28, 2013 0.4550 0.4550 0.4550 0 -0.01(-1.09%)
Mar 27, 2013 0.4950 0.4950 0.4600 0.4600 3,000 -0.02(-4.17%)
Mar 26, 2013 0.4800 0.4800 0.4800 0.4800 20,630 +0.00(+0.00%)
Mar 25, 2013 0.4650 0.4800 0.4550 0.4800 59,200 +0.00(+0.00%)
Mar 22, 2013 0.5200 0.5200 0.4800 0.4800 75,280 -0.02(-4.00%)
Mar 21, 2013 0.4800 0.5000 0.4800 0.5000 22,000 +0.03(+6.38%)
Mar 20, 2013 0.4450 0.4800 0.4450 0.4700 97,000 +0.03(+8.05%)
Mar 19, 2013 0.4650 0.4650 0.4350 0.4350 28,540 -0.07(-13.00%)
Mar 18, 2013 0.4900 0.5000 0.4600 0.5000 22,000 +0.00(+0.00%)
Mar 15, 2013 0.4600 0.5000 0.4600 0.5000 55,000 +0.05(+11.11%)
Mar 14, 2013 0.5200 0.5200 0.4500 0.4500 54,000 -0.07(-13.46%)
Mar 13, 2013 0.4700 0.5200 0.4700 0.5200 76,500 +0.07(+14.29%)
Mar 12, 2013 0.4550 0.4550 0.4550 0.4550 200 -0.03(-6.19%)
Mar 11, 2013 0.4700 0.4950 0.4400 0.4850 23,040 +0.02(+3.19%)
Mar 08, 2013 0.4700 0.4700 0.4700 0.4700 800 -0.03(-6.00%)
Mar 07, 2013 0.4500 0.5000 0.4400 0.5000 81,000 +0.04(+8.70%)
Mar 06, 2013 0.4600 0.4600 0.4600 0.4600 13,240 +0.00(+0.00%)
Mar 05, 2013 0.4600 0.4600 0.4600 0.4600 1,500 -0.01(-2.13%)
Mar 04, 2013 0.4700 0.4700 0.4700 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.