Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemisphere Energy Corp (TSV: HME )

1.670 +0.020 (+1.21%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
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%)
Mar 01, 2013 0.4700 0.4700 0.4700 0.4700 2,000 -0.02(-3.09%)
Feb 28, 2013 0.4600 0.4850 0.4600 0.4850 14,000 +0.03(+7.78%)
Feb 27, 2013 0.4000 0.4600 0.4000 0.4500 265,500 +0.02(+4.65%)
Feb 26, 2013 0.4250 0.4300 0.4250 0.4300 23,200 -0.03(-6.52%)
Feb 22, 2013 0.4600 0.4600 0.4200 0.4600 53,000 -0.02(-4.17%)
Feb 21, 2013 0.4700 0.4800 0.4500 0.4800 30,100 +0.03(+6.67%)
Feb 20, 2013 0.4600 0.4600 0.4500 0.4500 37,000 -0.03(-6.25%)
Feb 19, 2013 0.4950 0.4950 0.4700 0.4800 32,500 -0.01(-2.04%)
Feb 15, 2013 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Feb 14, 2013 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Feb 13, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 12, 2013 0.5000 0.5200 0.5000 0.5000 26,500 -0.02(-3.85%)
Feb 11, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 08, 2013 0.5100 0.5200 0.5100 0.5200 19,500 +0.03(+6.12%)
Feb 07, 2013 0.5000 0.5000 0.4900 0.4900 34,000 -0.03(-5.77%)
Feb 06, 2013 0.5100 0.5200 0.5100 0.5200 47,000 +0.03(+6.12%)
Feb 04, 2013 0.5100 0.5100 0.4900 0.4900 51,500 -0.03(-5.77%)
Feb 01, 2013 0.5200 0.5600 0.5100 0.5200 181,000 +0.00(+0.00%)
Jan 31, 2013 0.5100 0.5200 0.5100 0.5200 13,000 +0.00(+0.00%)
Jan 30, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jan 29, 2013 0.5200 0.5200 0.5200 0.5200 10,360 +0.00(+0.00%)
Jan 28, 2013 0.5300 0.5300 0.5200 0.5200 2,500 -0.01(-1.89%)
Jan 25, 2013 0.5400 0.5400 0.5100 0.5300 77,500 -0.01(-1.85%)
Jan 24, 2013 0.5400 0.5400 0.5100 0.5400 38,504 -0.01(-1.82%)
Jan 23, 2013 0.5500 0.5500 0.5100 0.5500 30,700 +0.00(+0.00%)
Jan 22, 2013 0.5600 0.5600 0.5500 0.5500 12,300 -0.02(-3.51%)
Jan 21, 2013 0.5700 0.5700 0.5700 0.5700 1,000 -0.03(-5.00%)
Jan 18, 2013 0.6000 0.6000 0.6000 0.6000 6,000 +0.00(+0.00%)
Jan 17, 2013 0.5700 0.6000 0.5500 0.6000 60,400 +0.03(+5.26%)
Jan 16, 2013 0.5700 0.5700 0.5700 0.5700 1,000 +0.02(+3.64%)
Jan 15, 2013 0.5500 0.5500 0.5500 0.5500 28 -0.05(-8.33%)
Jan 14, 2013 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Jan 11, 2013 0.5500 0.6000 0.5500 0.6000 56,000 +0.05(+9.09%)
Jan 10, 2013 0.5900 0.5900 0.5500 0.5500 28,000 -0.05(-8.33%)
Jan 09, 2013 0.5900 0.6000 0.5900 0.6000 25,000 +0.01(+1.69%)
Jan 08, 2013 0.5500 0.5900 0.5500 0.5900 28,500 +0.04(+7.27%)
Jan 07, 2013 0.5600 0.5600 0.5500 0.5500 19,100 -0.03(-5.17%)
Jan 04, 2013 0.5700 0.5800 0.5600 0.5800 27,500 -0.03(-4.92%)
Jan 03, 2013 0.6000 0.6100 0.6000 0.6100 17,000 +0.01(+1.67%)
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.