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 (%)
Nov 30, 2021 1.000 1.020 0.9700 0.9800 171,215 -0.02(-2.00%)
Nov 29, 2021 0.9700 1.010 0.9500 1.000 110,966 +0.03(+3.09%)
Nov 26, 2021 0.9600 0.9900 0.9100 0.9700 294,886 -0.03(-3.00%)
Nov 25, 2021 1.040 1.040 0.9700 1.000 190,408 +0.01(+1.01%)
Nov 24, 2021 1.040 1.060 0.9900 0.9900 380,153 -0.05(-4.81%)
Nov 23, 2021 0.9900 1.040 0.9700 1.040 169,960 +0.07(+7.22%)
Nov 22, 2021 0.9600 0.9900 0.9600 0.9700 460,185 +0.01(+1.04%)
Nov 19, 2021 0.9500 0.9700 0.9400 0.9600 112,551 -0.01(-1.03%)
Nov 18, 2021 0.9400 0.9700 0.9400 0.9700 263,843 +0.07(+7.78%)
Nov 17, 2021 0.9000 0.9300 0.9000 0.9000 138,380 -0.01(-1.10%)
Nov 16, 2021 0.9200 0.9200 0.9100 0.9100 41,702 -0.01(-1.09%)
Nov 15, 2021 0.8900 0.9200 0.8900 0.9200 81,756 +0.03(+3.37%)
Nov 12, 2021 0.8900 0.9000 0.8900 0.8900 3,925 -0.01(-1.11%)
Nov 11, 2021 0.8900 0.9000 0.8800 0.9000 61,977 +0.01(+1.12%)
Nov 10, 2021 0.9300 0.8900 0.8900 15,500 -0.03(-3.26%)
Nov 09, 2021 0.9100 0.9200 0.8900 0.9200 141,210 +0.01(+1.10%)
Nov 08, 2021 0.9000 0.9200 0.8900 0.9100 63,976 -0.01(-1.09%)
Nov 05, 2021 0.9000 0.9200 0.9000 0.9200 78,370 +0.02(+2.22%)
Nov 04, 2021 0.9100 0.9200 0.9000 0.9000 24,166 +0.00(+0.00%)
Nov 03, 2021 0.8900 0.9100 0.8800 0.9000 27,237 +0.00(+0.00%)
Nov 02, 2021 0.9300 0.9300 0.8900 0.9000 48,841 -0.02(-2.17%)
Nov 01, 2021 0.8900 0.9200 0.9000 0.9200 155,301 +0.02(+2.22%)
Oct 29, 2021 0.9200 0.9200 0.9000 0.9000 54,603 -0.02(-2.17%)
Oct 28, 2021 0.9200 0.9400 0.9200 0.9200 111,260 +0.02(+2.22%)
Oct 27, 2021 0.9100 0.9200 0.8900 0.9000 93,400 -0.02(-2.17%)
Oct 26, 2021 0.8900 0.9200 174,415 +0.03(+3.37%)
Oct 25, 2021 0.9000 0.9100 0.8750 0.8900 127,300 -0.02(-2.20%)
Oct 22, 2021 0.9000 0.9100 0.8900 0.9100 89,500 +0.01(+1.11%)
Oct 21, 2021 0.8700 0.9000 0.8700 0.9000 78,294 +0.02(+2.27%)
Oct 20, 2021 0.8700 0.8800 0.8500 0.8800 109,150 +0.00(+0.00%)
Oct 19, 2021 0.8800 0.8800 0.8700 0.8800 60,778 +0.00(+0.00%)
Oct 18, 2021 0.8300 0.8900 0.8300 0.8800 103,312 -0.03(-3.30%)
Oct 15, 2021 0.8800 0.9200 0.8800 0.9100 161,320 +0.01(+1.11%)
Oct 14, 2021 0.8700 0.9000 0.8700 0.9000 93,233 +0.04(+4.65%)
Oct 13, 2021 0.8700 0.8800 0.8500 0.8600 275,240 -0.02(-2.27%)
Oct 12, 2021 0.9100 0.9100 0.8700 0.8800 213,800 -0.03(-3.30%)
Oct 08, 2021 0.9100 0.9100 0.9100 0 +0.06(+7.06%)
Oct 07, 2021 0.8900 0.8900 0.8400 0.8500 121,545 -0.01(-1.16%)
Oct 06, 2021 0.8900 0.8900 0.8500 0.8600 59,456 -0.04(-4.44%)
Oct 05, 2021 0.8500 0.9000 0.8500 0.9000 193,534 +0.04(+4.65%)
Oct 04, 2021 0.8400 0.8700 0.8400 0.8600 61,000 +0.01(+1.18%)
Oct 01, 2021 0.8400 0.8700 0.8300 0.8500 178,712 +0.01(+1.19%)
Sep 30, 2021 0.8400 0.8700 0.8400 0.8400 15,895 +0.00(+0.00%)
Sep 29, 2021 0.8500 0.8600 0.8400 0.8400 108,000 -0.02(-2.33%)
Sep 28, 2021 0.8800 0.8800 0.8500 0.8600 115,742 -0.02(-2.27%)
Sep 27, 2021 0.8800 0.8900 0.8500 0.8800 280,558 +0.02(+2.33%)
Sep 24, 2021 0.8400 0.8700 0.8300 0.8600 183,100 +0.02(+2.38%)
Sep 23, 2021 0.8500 0.8800 0.8400 0.8400 101,800 +0.00(+0.00%)
Sep 22, 2021 0.8600 0.8600 0.8400 0.8400 19,500 +0.03(+3.70%)
Sep 21, 2021 0.8100 0.8100 0.8100 0.8100 4,500 +0.00(+0.00%)
Sep 20, 2021 0.8100 0.8200 0.7800 0.8100 152,979 -0.04(-4.71%)
Sep 17, 2021 0.8600 0.8600 0.8400 0.8500 49,300 -0.01(-1.16%)
Sep 15, 2021 0.8600 0.8600 0.8600 0 +0.03(+3.61%)
Sep 14, 2021 0.8400 0.8400 0.8300 0.8300 12,500 -0.03(-3.49%)
Sep 13, 2021 0.8400 0.8800 0.8400 0.8600 67,927 +0.05(+6.17%)
Sep 10, 2021 0.8200 0.8200 0.8100 0.8100 33,000 -0.02(-2.41%)
Sep 09, 2021 0.8300 0.8300 0.8300 0.8300 32,990 +0.00(+0.00%)
Sep 08, 2021 0.8300 0.8600 0.8300 0.8300 96,723 -0.04(-4.60%)
Sep 07, 2021 0.8500 0.8700 0.8200 0.8700 40,500 +0.00(+0.00%)
Sep 03, 2021 0.8700 0.8700 0.8700 0 -0.01(-1.14%)
Sep 02, 2021 0.8600 0.8800 0.8600 0.8800 60,600 +0.02(+2.33%)
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.