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: 1:35 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 (%)
Jun 30, 2023 1.220 0 +0.02(+1.67%)
Jun 29, 2023 1.200 1.230 1.200 1.200 94,195 +0.00(+0.00%)
Jun 28, 2023 1.200 1.200 1.200 1.200 36,810 +0.01(+0.84%)
Jun 27, 2023 1.190 1.190 1.180 1.190 60,139 -0.01(-0.83%)
Jun 26, 2023 1.200 1.210 1.190 1.200 140,339 +0.00(+0.00%)
Jun 23, 2023 1.210 1.210 1.200 1.200 79,334 -0.02(-1.64%)
Jun 22, 2023 1.220 1.230 1.220 1.220 14,204 +0.00(+0.00%)
Jun 21, 2023 1.240 1.240 1.220 1.220 12,551 -0.01(-0.81%)
Jun 20, 2023 1.230 1.240 1.230 1.230 50,700 -0.01(-0.81%)
Jun 19, 2023 1.230 1.240 1.230 1.240 13,523 +0.00(+0.00%)
Jun 16, 2023 1.230 1.260 1.230 1.240 17,846 +0.00(+0.00%)
Jun 15, 2023 1.250 1.250 1.240 1.240 24,016 +0.00(+0.00%)
May 08, 2023 1.240 1.260 1.240 1.240 42,800 +0.01(+0.81%)
May 05, 2023 1.240 1.250 1.210 1.230 114,741 -0.01(-0.81%)
May 04, 2023 1.230 1.260 1.200 1.240 79,795 +0.00(+0.00%)
May 03, 2023 1.230 1.250 1.210 1.240 180,475 -0.01(-0.80%)
May 02, 2023 1.270 1.270 1.240 1.250 77,804 -0.02(-1.57%)
May 01, 2023 1.300 1.300 1.270 1.270 72,883 -0.01(-0.78%)
Apr 28, 2023 1.270 1.290 1.260 1.280 47,695 +0.00(+0.00%)
Apr 27, 2023 1.300 1.300 1.280 1.280 14,265 -0.02(-1.54%)
Apr 26, 2023 1.330 1.330 1.300 1.300 74,800 -0.02(-1.52%)
Apr 25, 2023 1.330 1.350 1.320 1.320 27,259 -0.03(-2.22%)
Apr 24, 2023 1.360 1.370 1.350 1.350 41,900 -0.02(-1.46%)
Apr 21, 2023 1.350 1.370 1.350 1.370 31,755 +0.02(+1.48%)
Apr 20, 2023 1.350 1.350 1.330 1.350 39,095 +0.00(+0.00%)
Apr 19, 2023 1.320 1.350 1.320 1.350 48,140 +0.02(+1.50%)
Apr 18, 2023 1.330 1.340 1.330 1.330 23,121 +0.02(+1.53%)
Apr 17, 2023 1.320 1.320 1.300 1.310 27,866 +0.00(+0.00%)
Apr 14, 2023 1.310 1.310 1.300 1.310 147,300 +0.00(+0.00%)
Apr 13, 2023 1.310 1.320 1.310 1.310 102,954 -0.01(-0.76%)
Apr 12, 2023 1.320 1.320 1.310 1.320 119,100 +0.00(+0.00%)
Apr 11, 2023 1.320 1.320 1.310 1.320 77,720 +0.01(+0.76%)
Apr 10, 2023 1.310 1.330 1.290 1.310 133,745 +0.01(+0.77%)
Apr 06, 2023 1.300 0 -0.02(-1.52%)
Apr 05, 2023 1.330 1.330 1.280 1.320 25,800 +0.04(+3.13%)
Apr 04, 2023 1.330 1.330 1.280 1.280 210,550 -0.03(-2.29%)
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.