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 (%)
Aug 31, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Aug 30, 2018 0.2250 0.2250 0.2200 0.2250 20,000 -0.02(-10.00%)
Aug 29, 2018 0.2500 0.2500 0.2250 0.2500 28,500 +0.00(+0.00%)
Aug 28, 2018 0.2400 0.2500 0.2400 0.2500 20,000 +0.01(+4.17%)
Aug 27, 2018 0.2300 0.2500 0.2250 0.2400 176,550 +0.01(+4.35%)
Aug 24, 2018 0.2300 0.2300 0.2300 0.2300 15,000 +0.01(+2.22%)
Aug 23, 2018 0.2250 0.2250 0.2250 0.2250 5,000 -0.01(-6.25%)
Aug 22, 2018 0.2350 0.2400 0.2200 0.2400 139,500 +0.02(+9.09%)
Aug 21, 2018 0.2100 0.2200 0.2000 0.2200 116,000 +0.01(+2.33%)
Aug 20, 2018 0.2150 0.2150 0.2150 0.2150 5,000 +0.00(+0.00%)
Aug 17, 2018 0.2200 0.2200 0.2100 0.2150 21,512 -0.01(-2.27%)
Aug 16, 2018 0.2200 0.2200 0.1950 0.2200 31,000 +0.00(+0.00%)
Aug 15, 2018 0.2200 0.2200 0.2200 0.2200 40,500 +0.00(+0.00%)
Aug 14, 2018 0.2200 0.2200 0.2200 0.2200 10,000 -0.02(-8.33%)
Aug 13, 2018 0.2400 0.2400 0.2400 0.2400 2,500 +0.00(+0.00%)
Aug 09, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 07, 2018 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Aug 03, 2018 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Aug 02, 2018 0.2200 0.2400 0.2200 0.2400 7,200 +0.00(+0.00%)
Aug 01, 2018 0.2500 0.2500 0.2400 0.2400 68,500 -0.01(-2.04%)
Jul 31, 2018 0.2450 0.2450 0.2450 0.2450 15,000 +0.01(+2.08%)
Jul 27, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 26, 2018 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Jul 25, 2018 0.2400 0.2400 0.2400 0.2400 20,000 +0.00(+0.00%)
Jul 24, 2018 0.2450 0.2450 0.2400 0.2400 100,000 +0.00(+0.00%)
Jul 19, 2018 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Jul 17, 2018 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 16, 2018 0.2600 0.2600 0.2400 0.2450 30,500 -0.02(-5.77%)
Jul 13, 2018 0.2600 0.2600 0.2600 0.2600 54,000 -0.01(-1.89%)
Jul 12, 2018 0.2650 0.2650 0.2650 0.2650 10,000 -0.01(-1.85%)
Jul 11, 2018 0.2700 0.2700 0.2700 0.2700 18,500 -0.01(-3.57%)
Jul 10, 2018 0.2800 0.2800 0.2800 0.2800 2,000 -0.01(-3.45%)
Jul 06, 2018 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Jul 05, 2018 0.2700 0.2700 0.2700 0.2700 3,500 +0.00(+0.00%)
Jul 04, 2018 0.2700 0.2700 0.2700 0.2700 7,500 +0.01(+1.89%)
Jul 03, 2018 0.2650 0.2650 0.2650 0.2650 4,000 -0.01(-1.85%)
Jun 29, 2018 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Jun 28, 2018 0.3000 0.3000 0.2750 0.2750 9,500 -0.01(-1.79%)
Jun 27, 2018 0.2850 0.2900 0.2800 0.2800 434,283 +0.00(+0.00%)
Jun 26, 2018 0.2750 0.2850 0.2700 0.2800 23,546 -0.02(-6.67%)
Jun 22, 2018 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Jun 21, 2018 0.2900 0.2900 0.2700 0.2700 22,000 -0.02(-6.90%)
Jun 20, 2018 0.2800 0.2900 0.2800 0.2900 89,000 +0.01(+3.57%)
Jun 19, 2018 0.2700 0.2800 0.2700 0.2800 31,000 +0.02(+7.69%)
Jun 13, 2018 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jun 12, 2018 0.2650 0.2650 0.2500 0.2500 13,800 -0.02(-5.66%)
Jun 11, 2018 0.2800 0.2800 0.2650 0.2650 39,000 +0.00(+0.00%)
Jun 08, 2018 0.2650 0.2650 0.2650 0.2650 1,000 +0.00(+0.00%)
Jun 07, 2018 0.2800 0.2800 0.2650 0.2650 2,461 -0.02(-8.62%)
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.