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 (%)
Apr 30, 2015 0.3200 0.3350 0.3200 0.3200 62,500 +0.02(+6.67%)
Apr 29, 2015 0.3050 0.3200 0.3000 0.3000 151,500 -0.01(-1.64%)
Apr 28, 2015 0.3200 0.3200 0.3050 0.3050 39,000 +0.01(+1.67%)
Apr 27, 2015 0.3350 0.3400 0.3000 0.3000 123,000 -0.02(-6.25%)
Apr 24, 2015 0.3350 0.3400 0.3100 0.3200 83,400 -0.03(-8.57%)
Apr 23, 2015 0.3250 0.3500 0.3250 0.3500 297,000 +0.03(+11.11%)
Apr 22, 2015 0.3300 0.3300 0.3150 0.3150 4,000 -0.02(-4.55%)
Apr 20, 2015 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Apr 17, 2015 0.3500 0.3500 0.3500 0.3500 6,090 -0.01(-1.41%)
Apr 16, 2015 0.3500 0.3550 0.3400 0.3550 40,000 +0.01(+1.43%)
Apr 15, 2015 0.3400 0.3500 0.3200 0.3500 156,500 +0.03(+9.37%)
Apr 14, 2015 0.3100 0.3300 0.3100 0.3200 86,000 +0.00(+0.00%)
Apr 13, 2015 0.3100 0.3200 0.3100 0.3200 4,500 -0.02(-5.88%)
Apr 10, 2015 0.3300 0.3400 0.3300 0.3400 6,510 +0.03(+9.68%)
Apr 09, 2015 0.3250 0.3250 0.3100 0.3100 8,000 -0.03(-8.82%)
Apr 08, 2015 0.3400 0.3400 0.3400 0.3400 1,400 -0.00(-1.45%)
Apr 07, 2015 0.3450 0.3450 0.3450 0.3450 40,000 +0.00(+1.47%)
Apr 06, 2015 0.3300 0.3500 0.3300 0.3400 94,008 +0.01(+3.03%)
Apr 02, 2015 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Apr 01, 2015 0.3200 0.3300 0.3200 0.3300 55,000 +0.01(+3.13%)
Mar 31, 2015 0.3400 0.3400 0.3200 0.3200 16,264 -0.03(-8.57%)
Mar 30, 2015 0.3500 0.3500 0.3300 0.3500 60,740 -0.01(-2.78%)
Mar 26, 2015 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
Mar 25, 2015 0.3500 0.3500 0.3400 0.3400 25,300 +0.01(+3.03%)
Mar 23, 2015 0.3300 0.3300 0.3300 0 -0.05(-13.16%)
Mar 20, 2015 0.3600 0.3800 0.3500 0.3800 19,660 +0.02(+5.56%)
Mar 19, 2015 0.3600 0.3600 0.3600 0.3600 10,000 +0.00(+0.00%)
Mar 18, 2015 0.3600 0.3600 0.3400 0.3600 16,600 +0.01(+2.86%)
Mar 17, 2015 0.3500 0.3500 0.3500 0.3500 270,000 +0.03(+9.37%)
Mar 16, 2015 0.3300 0.3300 0.3200 0.3200 55,000 -0.02(-5.88%)
Mar 13, 2015 0.3400 0.3400 0.3400 0.3400 5,000 -0.03(-8.11%)
Mar 11, 2015 0.3700 0.3700 0.3700 0 +0.02(+4.23%)
Mar 10, 2015 0.3500 0.3550 0.3300 0.3550 37,200 +0.01(+1.43%)
Mar 09, 2015 0.3600 0.3600 0.3400 0.3500 73,500 -0.02(-5.41%)
Mar 06, 2015 0.3500 0.3700 0.3500 0.3700 28,400 +0.02(+4.23%)
Mar 05, 2015 0.3750 0.3750 0.3550 0.3550 2,750 +0.01(+4.41%)
Mar 04, 2015 0.3700 0.3400 0.3400 357,000 -0.03(-8.11%)
Mar 03, 2015 0.4000 0.4000 0.3700 0.3700 5,300 +0.00(+0.00%)
Mar 02, 2015 0.3900 0.3900 0.3700 0.3700 4,000 -0.02(-5.13%)
Feb 27, 2015 0.3550 0.3950 0.3550 0.3900 34,000 +0.01(+1.30%)
Feb 25, 2015 0.3850 0.3850 0.3850 0 +0.04(+10.00%)
Feb 24, 2015 0.3800 0.3800 0.3500 0.3500 173,900 -0.01(-1.41%)
Feb 23, 2015 0.3800 0.3800 0.3550 0.3550 42,650 -0.02(-4.05%)
Feb 20, 2015 0.3700 0.4300 0.3700 0.3700 36,700 +0.00(+0.00%)
Feb 19, 2015 0.3700 0.3800 0.3700 0.3700 45,080 +0.00(+0.00%)
Feb 18, 2015 0.3800 0.3800 0.3700 0.3700 20,000 -0.01(-2.63%)
Feb 17, 2015 0.4300 0.4300 0.3800 0.3800 97,034 -0.01(-2.56%)
Feb 13, 2015 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Feb 12, 2015 0.3450 0.3600 0.3350 0.3600 51,500 +0.03(+9.09%)
Feb 11, 2015 0.3400 0.3450 0.3150 0.3300 35,695 +0.02(+4.76%)
Feb 10, 2015 0.3450 0.3450 0.3150 0.3150 34,500 -0.04(-12.50%)
Feb 09, 2015 0.3750 0.3750 0.3600 0.3600 5,600 +0.01(+2.86%)
Feb 06, 2015 0.3750 0.3750 0.3500 0.3500 59,900 -0.03(-7.89%)
Feb 05, 2015 0.3500 0.3800 0.3300 0.3800 158,300 +0.03(+8.57%)
Feb 04, 2015 0.3350 0.3700 0.3300 0.3500 206,670 +0.03(+11.11%)
Feb 03, 2015 0.2800 0.3800 0.2700 0.3150 953,500 +0.04(+16.67%)
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.