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 (%)
Jul 29, 2022 1.600 0 +0.05(+3.23%)
Jul 28, 2022 1.550 1.570 1.540 1.550 47,645 -0.02(-1.27%)
Jul 27, 2022 1.570 1.580 1.550 1.570 20,500 +0.01(+0.64%)
Jul 26, 2022 1.540 1.570 1.540 1.560 17,139 +0.03(+1.96%)
Jul 25, 2022 1.510 1.590 1.480 1.530 193,300 +0.02(+1.32%)
Jul 22, 2022 1.600 1.600 1.500 1.510 128,752 -0.09(-5.63%)
Jul 21, 2022 1.570 1.600 1.550 1.600 14,380 +0.03(+1.91%)
Jul 20, 2022 1.620 1.620 1.570 1.570 57,845 -0.04(-2.48%)
Jul 19, 2022 1.510 1.620 1.510 1.610 228,700 +0.01(+0.63%)
Jul 18, 2022 1.600 1.610 1.550 1.600 392,102 +0.05(+3.23%)
Jul 15, 2022 1.480 1.560 1.420 1.550 444,304 +0.08(+5.44%)
Jul 14, 2022 1.460 1.470 1.410 1.470 94,570 -0.03(-2.00%)
Jul 13, 2022 1.500 1.500 1.460 1.500 102,156 +0.00(+0.00%)
Jul 12, 2022 1.510 1.510 1.470 1.500 130,569 -0.07(-4.46%)
Jul 11, 2022 1.510 1.570 1.510 1.570 206,553 +0.00(+0.00%)
Jul 08, 2022 1.560 1.600 1.560 1.570 18,871 -0.02(-1.26%)
Jul 07, 2022 1.520 1.610 1.500 1.590 181,737 +0.10(+6.71%)
Jul 06, 2022 1.490 1.490 1.400 1.490 252,915 -0.01(-0.67%)
Jul 05, 2022 1.550 1.560 1.460 1.500 117,675 -0.07(-4.46%)
Jul 04, 2022 1.540 1.570 1.520 1.570 58,965 +0.01(+0.64%)
Jun 30, 2022 1.560 0 +0.01(+0.65%)
Jun 29, 2022 1.610 1.660 1.530 1.550 148,327 -0.05(-3.13%)
Jun 28, 2022 1.550 1.610 1.510 1.600 122,729 +0.10(+6.67%)
Jun 27, 2022 1.620 1.620 1.490 1.500 148,225 -0.03(-1.96%)
Jun 24, 2022 1.490 1.550 1.490 1.530 110,628 +0.05(+3.38%)
Jun 23, 2022 1.610 1.620 1.460 1.480 246,541 -0.12(-7.50%)
Jun 22, 2022 1.620 1.740 1.600 1.600 305,406 -0.12(-6.98%)
Jun 21, 2022 1.600 1.790 1.600 1.720 143,974 +0.10(+6.17%)
Jun 20, 2022 1.590 1.640 1.590 1.620 15,243 +0.03(+1.89%)
Jun 17, 2022 1.590 1.700 1.540 1.590 212,230 -0.05(-3.05%)
Jun 16, 2022 1.780 1.780 1.620 1.640 260,829 -0.12(-6.82%)
Jun 15, 2022 1.780 1.790 1.700 1.760 296,530 +0.00(+0.00%)
Jun 14, 2022 1.860 1.860 1.760 1.760 106,075 -0.01(-0.56%)
Jun 13, 2022 1.790 1.820 1.660 1.770 248,955 -0.06(-3.28%)
Jun 10, 2022 1.850 1.900 1.790 1.830 114,770 -0.04(-2.14%)
Jun 09, 2022 1.960 1.980 1.850 1.870 163,037 -0.05(-2.60%)
Jun 08, 2022 1.890 1.950 1.850 1.920 407,733 +0.07(+3.78%)
Jun 07, 2022 1.780 1.870 1.780 1.850 258,776 +0.08(+4.52%)
Jun 06, 2022 1.710 1.800 1.700 1.770 237,654 +0.07(+4.12%)
Jun 03, 2022 1.710 1.720 1.680 1.700 49,689 +0.00(+0.00%)
Jun 02, 2022 1.680 1.730 1.650 1.700 79,426 +0.01(+0.59%)
Jun 01, 2022 1.650 1.720 1.650 1.690 48,667 +0.03(+1.81%)
May 31, 2022 1.680 1.730 1.640 1.660 362,020 +0.00(+0.00%)
May 30, 2022 1.660 1.670 1.630 1.660 98,665 +0.02(+1.22%)
May 27, 2022 1.660 1.670 1.600 1.640 393,160 -0.01(-0.61%)
May 26, 2022 1.680 1.680 1.630 1.650 255,210 -0.03(-1.79%)
May 25, 2022 1.540 1.720 1.540 1.680 747,847 +0.08(+5.00%)
May 24, 2022 1.560 1.610 1.520 1.600 431,210 +0.04(+2.56%)
May 20, 2022 1.560 0 +0.00(+0.00%)
May 19, 2022 1.500 1.570 1.420 1.560 307,106 +0.06(+4.00%)
May 18, 2022 1.560 1.580 1.450 1.500 240,639 -0.03(-1.96%)
May 17, 2022 1.430 1.530 1.430 1.530 230,517 +0.07(+4.79%)
May 16, 2022 1.430 1.460 1.350 1.460 175,858 +0.03(+2.10%)
May 13, 2022 1.320 1.430 1.320 1.430 205,080 +0.11(+8.33%)
May 12, 2022 1.280 1.330 1.250 1.320 92,219 +0.03(+2.33%)
May 11, 2022 1.250 1.400 1.250 1.290 119,938 +0.02(+1.57%)
May 10, 2022 1.300 1.300 1.250 1.270 86,668 +0.00(+0.00%)
May 09, 2022 1.380 1.380 1.210 1.270 271,375 -0.13(-9.29%)
May 06, 2022 1.450 1.450 1.370 1.400 315,192 -0.04(-2.44%)
May 05, 2022 1.500 1.500 1.430 1.435 79,600 -0.04(-2.71%)
May 04, 2022 1.480 1.480 1.450 1.475 245,520 -0.00(-0.34%)
May 03, 2022 1.470 1.500 1.460 1.480 48,946 +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.