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 -0.010 (-0.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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, 2024 1.720 1.720 1.690 1.720 56,460 +0.00(+0.00%)
Apr 29, 2024 1.710 1.720 1.690 1.720 96,680 -0.01(-0.58%)
Apr 26, 2024 1.750 1.750 1.700 1.730 197,495 +0.00(+0.00%)
Apr 25, 2024 1.730 1.730 1.700 1.730 75,850 -0.01(-0.57%)
Apr 24, 2024 1.740 1.750 1.710 1.740 55,485 +0.00(+0.00%)
Apr 23, 2024 1.700 1.740 1.700 1.740 85,911 +0.04(+2.35%)
Apr 22, 2024 1.740 1.740 1.650 1.700 89,879 -0.04(-2.30%)
Apr 19, 2024 1.690 1.740 1.670 1.740 301,829 +0.04(+2.35%)
Apr 18, 2024 1.680 1.700 1.670 1.700 86,710 +0.00(+0.00%)
Apr 17, 2024 1.700 1.700 1.690 1.700 52,731 +0.01(+0.59%)
Apr 16, 2024 1.740 1.740 1.690 1.690 48,264 -0.04(-2.31%)
Apr 15, 2024 1.670 1.730 1.670 1.730 134,179 +0.06(+3.59%)
Apr 12, 2024 1.720 1.740 1.670 1.670 113,547 -0.05(-2.91%)
Apr 11, 2024 1.690 1.720 1.670 1.720 29,810 +0.03(+1.78%)
Apr 10, 2024 1.700 1.720 1.690 1.690 78,576 +0.01(+0.60%)
Apr 09, 2024 1.680 1.720 1.680 1.680 118,020 +0.00(+0.00%)
Apr 08, 2024 1.690 1.690 1.660 1.680 67,984 +0.04(+2.44%)
Apr 05, 2024 1.650 1.700 1.640 1.640 292,047 +0.00(+0.00%)
Apr 04, 2024 1.660 1.680 1.640 1.640 123,731 -0.01(-0.61%)
Apr 03, 2024 1.660 1.680 1.640 1.650 98,026 -0.01(-0.60%)
Apr 02, 2024 1.660 1.690 1.650 1.660 46,572 +0.02(+1.22%)
Apr 01, 2024 1.680 1.680 1.620 1.640 55,472 +0.01(+0.61%)
Mar 28, 2024 1.630 0 +0.00(+0.00%)
Mar 27, 2024 1.700 1.710 1.600 1.630 222,738 -0.04(-2.40%)
Mar 26, 2024 1.710 1.710 1.660 1.670 49,997 -0.01(-0.60%)
Mar 25, 2024 1.690 1.690 1.620 1.680 144,008 -0.01(-0.59%)
Mar 22, 2024 1.700 1.700 1.670 1.690 44,635 +0.00(+0.00%)
Mar 21, 2024 1.690 1.700 1.670 1.690 192,309 +0.01(+0.60%)
Mar 20, 2024 1.690 1.690 1.650 1.680 27,220 +0.01(+0.60%)
Mar 19, 2024 1.620 1.695 1.620 1.670 98,175 +0.04(+2.45%)
Mar 18, 2024 1.600 1.630 1.570 1.630 78,966 +0.06(+3.82%)
Mar 15, 2024 1.600 1.600 1.565 1.570 44,384 -0.01(-0.63%)
Mar 14, 2024 1.620 1.620 1.560 1.580 70,893 -0.01(-0.63%)
Mar 13, 2024 1.550 1.600 1.550 1.590 137,160 +0.04(+2.58%)
Mar 12, 2024 1.550 1.550 1.530 1.550 167,754 +0.00(+0.00%)
Mar 11, 2024 1.550 1.550 1.540 1.550 20,096 +0.00(+0.00%)
Mar 08, 2024 1.540 1.550 1.530 1.550 153,867 +0.00(+0.00%)
Mar 07, 2024 1.550 1.550 1.540 1.550 107,500 +0.00(+0.00%)
Mar 06, 2024 1.550 1.550 1.530 1.550 45,257 +0.01(+0.65%)
Mar 05, 2024 1.510 1.540 1.510 1.540 40,664 +0.01(+0.65%)
Mar 04, 2024 1.550 1.550 1.520 1.530 142,846 -0.01(-0.65%)
Mar 01, 2024 1.550 1.550 1.520 1.540 328,393 +0.00(+0.00%)
Feb 29, 2024 1.530 1.550 1.500 1.540 142,893 +0.01(+0.65%)
Feb 28, 2024 1.510 1.530 1.500 1.530 78,135 +0.02(+1.32%)
Feb 27, 2024 1.490 1.550 1.490 1.510 159,117 +0.02(+1.34%)
Feb 26, 2024 1.470 1.500 1.470 1.490 132,153 +0.01(+0.68%)
Feb 23, 2024 1.500 1.530 1.445 1.480 151,442 +0.02(+1.37%)
Feb 22, 2024 1.450 1.470 1.430 1.460 250,908 +0.02(+1.39%)
Feb 21, 2024 1.410 1.460 1.410 1.440 154,307 +0.04(+2.86%)
Feb 20, 2024 1.390 1.420 1.390 1.400 557,681 +0.01(+0.72%)
Feb 16, 2024 1.390 0 -0.01(-0.71%)
Feb 15, 2024 1.380 1.400 1.370 1.400 70,205 +0.03(+2.19%)
Feb 14, 2024 1.380 1.390 1.370 1.370 34,855 +0.00(+0.00%)
Feb 13, 2024 1.350 1.420 1.350 1.370 231,094 +0.01(+0.74%)
Feb 12, 2024 1.340 1.360 1.340 1.360 205,651 +0.01(+0.74%)
Feb 09, 2024 1.360 1.360 1.340 1.350 82,675 -0.00(-0.37%)
Feb 08, 2024 1.340 1.355 1.340 1.355 70,403 -0.01(-0.37%)
Feb 07, 2024 1.350 1.360 1.350 1.360 60,205 +0.03(+2.26%)
Feb 06, 2024 1.350 1.370 1.330 1.330 411,933 -0.02(-1.48%)
Feb 05, 2024 1.310 1.360 1.290 1.350 253,613 +0.02(+1.50%)
Feb 02, 2024 1.320 1.360 1.320 1.330 60,254 -0.04(-2.92%)
Feb 01, 2024 1.340 1.370 1.310 1.370 239,232 +0.04(+3.01%)
Jan 31, 2024 1.340 1.350 1.320 1.330 83,105 -0.02(-1.48%)
Jan 30, 2024 1.350 1.360 1.320 1.350 150,821 +0.00(+0.00%)
Jan 29, 2024 1.350 1.350 1.340 1.350 88,343 +0.02(+1.50%)
Jan 26, 2024 1.360 1.360 1.310 1.330 189,452 -0.02(-1.48%)
Jan 25, 2024 1.290 1.370 1.280 1.350 212,636 +0.07(+5.47%)
Jan 24, 2024 1.270 1.280 1.270 1.280 58,211 +0.01(+0.79%)
Jan 23, 2024 1.270 1.270 1.250 1.270 43,327 -0.01(-0.78%)
Jan 22, 2024 1.250 1.280 1.250 1.280 104,260 +0.03(+2.40%)
Jan 19, 2024 1.260 1.270 1.250 1.250 40,000 -0.01(-0.79%)
Jan 18, 2024 1.280 1.290 1.260 1.260 90,982 -0.02(-1.56%)
Jan 17, 2024 1.290 1.290 1.280 1.280 25,180 -0.01(-0.78%)
Jan 16, 2024 1.270 1.290 1.270 1.290 41,376 +0.01(+0.78%)
Jan 15, 2024 1.280 1.280 1.270 1.280 15,500 +0.02(+1.59%)
Jan 12, 2024 1.290 1.290 1.250 1.260 238,105 -0.01(-0.79%)
Jan 11, 2024 1.280 1.290 1.270 1.270 75,817 -0.01(-0.78%)
Jan 10, 2024 1.290 1.290 1.270 1.280 22,964 +0.00(+0.00%)
Jan 09, 2024 1.280 1.290 1.280 1.280 16,373 -0.01(-0.78%)
Jan 08, 2024 1.290 1.290 1.280 1.290 58,858 -0.01(-0.77%)
Jan 05, 2024 1.270 1.300 1.270 1.300 78,311 +0.04(+3.17%)
Jan 04, 2024 1.280 1.280 1.260 1.260 84,230 -0.02(-1.56%)
Jan 03, 2024 1.290 1.290 1.280 1.280 12,159 +0.02(+1.59%)
Jan 02, 2024 1.300 1.300 1.260 1.260 40,251 -0.03(-2.33%)
Dec 29, 2023 1.290 0 +0.01(+0.78%)
Dec 28, 2023 1.280 1.290 1.260 1.280 41,505 +0.02(+1.59%)
Dec 27, 2023 1.280 1.280 1.260 1.260 46,896 +0.00(+0.00%)
Dec 22, 2023 1.260 0 -0.01(-0.79%)
Dec 21, 2023 1.260 1.270 1.250 1.270 22,300 +0.02(+1.60%)
Dec 20, 2023 1.260 1.270 1.250 1.250 62,399 +0.00(+0.00%)
Dec 19, 2023 1.250 1.260 1.250 1.250 73,193 +0.01(+0.81%)
Dec 18, 2023 1.270 1.290 1.240 1.240 129,167 -0.03(-2.36%)
Dec 15, 2023 1.280 1.300 1.230 1.270 152,908 -0.01(-0.78%)
Dec 14, 2023 1.260 1.280 1.260 1.280 49,101 +0.02(+1.59%)
Dec 13, 2023 1.270 1.280 1.260 1.260 71,716 +0.01(+0.80%)
Dec 12, 2023 1.260 1.270 1.250 1.250 172,160 -0.02(-1.57%)
Dec 11, 2023 1.300 1.300 1.260 1.270 70,848 -0.02(-1.55%)
Dec 08, 2023 1.280 1.290 1.270 1.290 32,020 +0.03(+2.38%)
Dec 07, 2023 1.250 1.260 1.250 1.260 18,470 +0.01(+0.80%)
Dec 06, 2023 1.270 1.270 1.250 1.250 157,045 -0.02(-1.57%)
Dec 05, 2023 1.260 1.270 1.260 1.270 17,119 +0.00(+0.00%)
Dec 04, 2023 1.290 1.300 1.260 1.270 166,700 -0.03(-2.31%)
Dec 01, 2023 1.290 1.300 1.280 1.300 77,234 +0.01(+0.78%)
Nov 30, 2023 1.290 1.290 1.280 1.290 60,388 +0.01(+0.78%)
Nov 29, 2023 1.280 1.300 1.250 1.280 210,522 -0.01(-0.78%)
Nov 28, 2023 1.300 1.300 1.280 1.290 39,425 +0.01(+0.78%)
Nov 27, 2023 1.280 1.300 1.280 1.280 74,713 -0.01(-0.78%)
Nov 24, 2023 1.290 1.290 1.280 1.290 34,868 +0.01(+0.78%)
Nov 23, 2023 1.270 1.280 1.260 1.280 71,830 +0.02(+1.59%)
Nov 22, 2023 1.270 1.280 1.260 1.260 119,800 -0.03(-2.33%)
Nov 21, 2023 1.290 1.290 1.290 1.290 73,836 +0.01(+0.78%)
Nov 20, 2023 1.280 1.290 1.270 1.280 25,402 -0.01(-0.78%)
Nov 17, 2023 1.280 1.300 1.260 1.290 72,699 +0.03(+2.38%)
Nov 16, 2023 1.290 1.290 1.260 1.260 96,755 -0.02(-1.56%)
Nov 15, 2023 1.260 1.280 1.260 1.280 48,050 +0.00(+0.00%)
Nov 14, 2023 1.300 1.300 1.280 1.280 85,600 -0.01(-0.78%)
Nov 13, 2023 1.290 1.290 1.290 1.290 313 +0.01(+0.78%)
Nov 10, 2023 1.290 1.290 1.270 1.280 15,312 +0.00(+0.00%)
Nov 09, 2023 1.280 1.300 1.270 1.280 57,700 +0.02(+1.59%)
Nov 08, 2023 1.270 1.280 1.260 1.260 55,723 -0.01(-0.79%)
Nov 07, 2023 1.280 1.300 1.270 1.270 52,023 -0.02(-1.55%)
Nov 06, 2023 1.320 1.320 1.290 1.290 173,030 -0.01(-0.77%)
Nov 03, 2023 1.320 1.320 1.300 1.300 64,978 -0.01(-0.76%)
Nov 02, 2023 1.320 1.330 1.310 1.310 53,351 -0.02(-1.50%)
Nov 01, 2023 1.330 1.330 1.320 1.330 77,300 +0.01(+0.76%)
Oct 31, 2023 1.320 1.320 1.310 1.320 35,200 +0.02(+1.54%)
Oct 30, 2023 1.290 1.310 1.290 1.300 77,195 +0.01(+0.78%)
Oct 27, 2023 1.310 1.320 1.290 1.290 86,116 -0.01(-0.77%)
Oct 26, 2023 1.340 1.340 1.290 1.300 103,388 -0.02(-1.52%)
Oct 25, 2023 1.310 1.330 1.300 1.320 125,642 +0.00(+0.00%)
Oct 24, 2023 1.340 1.340 1.320 1.320 47,700 -0.01(-0.75%)
Oct 23, 2023 1.410 1.410 1.330 1.330 117,193 -0.05(-3.62%)
Oct 20, 2023 1.430 1.430 1.380 1.380 57,402 -0.05(-3.50%)
Oct 19, 2023 1.410 1.430 1.350 1.430 1,133,556 +0.00(+0.00%)
Oct 18, 2023 1.430 1.430 1.410 1.430 81,300 +0.03(+2.14%)
Oct 17, 2023 1.410 1.420 1.400 1.400 94,567 +0.00(+0.00%)
Oct 16, 2023 1.400 1.440 1.400 1.400 187,430 +0.02(+1.45%)
Oct 13, 2023 1.390 1.390 1.350 1.380 186,683 +0.03(+2.22%)
Oct 12, 2023 1.330 1.350 1.320 1.350 36,381 +0.03(+2.27%)
Oct 11, 2023 1.330 1.330 1.320 1.320 33,100 +0.01(+0.76%)
Oct 10, 2023 1.350 1.350 1.310 1.310 104,897 +0.03(+2.34%)
Oct 06, 2023 1.280 0 -0.01(-0.78%)
Oct 05, 2023 1.290 1.290 1.270 1.290 84,756 +0.02(+1.57%)
Oct 04, 2023 1.290 1.290 1.270 1.270 105,907 -0.03(-2.31%)
Oct 03, 2023 1.290 1.310 1.290 1.300 292,650 +0.01(+0.78%)
Oct 02, 2023 1.310 1.330 1.290 1.290 73,214 -0.01(-0.77%)
Sep 29, 2023 1.360 1.360 1.300 1.300 129,750 -0.02(-1.52%)
Sep 28, 2023 1.310 1.350 1.310 1.320 296,734 +0.03(+2.33%)
Sep 27, 2023 1.280 1.310 1.250 1.290 255,441 +0.03(+2.38%)
Sep 26, 2023 1.290 1.310 1.260 1.260 154,721 -0.01(-0.79%)
Sep 25, 2023 1.280 1.270 1.270 1.270 292,901 -0.01(-0.78%)
Sep 22, 2023 1.290 1.290 1.280 1.280 58,800 -0.02(-1.54%)
Sep 21, 2023 1.330 1.330 1.280 1.300 43,586 +0.01(+0.78%)
Sep 20, 2023 1.310 1.310 1.280 1.290 110,500 -0.01(-0.77%)
Sep 19, 2023 1.340 1.340 1.300 1.300 159,066 -0.02(-1.52%)
Sep 18, 2023 1.260 1.330 1.260 1.320 131,431 +0.05(+3.94%)
Sep 15, 2023 1.320 1.320 1.270 1.270 87,176 -0.02(-1.55%)
Sep 14, 2023 1.290 1.310 1.270 1.290 196,869 +0.03(+2.38%)
Sep 13, 2023 1.280 1.280 1.260 1.260 26,154 -0.02(-1.56%)
Sep 12, 2023 1.260 1.300 1.250 1.280 170,013 +0.03(+2.40%)
Sep 11, 2023 1.280 1.300 1.250 1.250 279,661 -0.04(-3.10%)
Sep 08, 2023 1.320 1.320 1.280 1.290 221,053 -0.01(-0.77%)
Sep 07, 2023 1.310 1.310 1.280 1.300 54,693 -0.01(-0.76%)
Sep 06, 2023 1.330 1.330 1.290 1.310 69,100 +0.01(+0.77%)
Sep 05, 2023 1.300 1.330 1.300 1.300 201,400 +0.00(+0.00%)
Sep 01, 2023 1.300 0 +0.00(+0.00%)
Aug 31, 2023 1.270 1.330 1.270 1.300 177,150 +0.04(+3.17%)
Aug 30, 2023 1.230 1.260 1.220 1.260 171,428 +0.04(+3.28%)
Aug 29, 2023 1.230 1.240 1.210 1.220 251,350 +0.00(+0.00%)
Aug 28, 2023 1.230 1.230 1.210 1.220 79,212 -0.01(-0.81%)
Aug 25, 2023 1.220 1.230 1.220 1.230 72,084 +0.01(+0.82%)
Aug 24, 2023 1.230 1.250 1.220 1.220 61,272 -0.01(-0.81%)
Aug 23, 2023 1.230 1.230 1.220 1.230 52,180 +0.01(+0.82%)
Aug 22, 2023 1.250 1.250 1.220 1.220 78,690 -0.02(-1.61%)
Aug 21, 2023 1.250 1.250 1.220 1.240 73,281 +0.01(+0.81%)
Aug 18, 2023 1.240 1.250 1.200 1.230 146,025 -0.03(-2.38%)
Aug 17, 2023 1.270 1.270 1.260 1.260 57,300 +0.01(+0.80%)
Aug 16, 2023 1.270 1.270 1.250 1.250 120,067 -0.01(-0.79%)
Aug 15, 2023 1.310 1.310 1.250 1.260 79,630 -0.02(-1.56%)
Aug 14, 2023 1.300 1.310 1.280 1.280 66,110 -0.04(-3.03%)
Aug 11, 2023 1.300 1.330 1.280 1.320 216,141 +0.02(+1.54%)
Aug 10, 2023 1.320 1.320 1.290 1.300 180,363 -0.03(-2.26%)
Aug 09, 2023 1.340 1.340 1.320 1.330 22,775 +0.02(+1.53%)
Aug 08, 2023 1.330 1.340 1.310 1.310 52,371 -0.02(-1.50%)
Aug 04, 2023 1.330 0 +0.01(+0.76%)
Aug 03, 2023 1.340 1.340 1.310 1.320 44,706 -0.01(-0.75%)
Aug 02, 2023 1.320 1.330 1.290 1.330 142,010 +0.01(+0.76%)
Aug 01, 2023 1.280 1.320 1.280 1.320 185,535 +0.04(+3.13%)
Jul 31, 2023 1.280 1.290 1.260 1.280 333,978 +0.00(+0.00%)
Jul 28, 2023 1.270 1.300 1.270 1.280 256,736 +0.03(+2.40%)
Jul 27, 2023 1.250 1.260 1.250 1.250 43,090 +0.02(+1.63%)
Jul 26, 2023 1.240 1.260 1.230 1.230 128,770 -0.04(-3.15%)
Jul 25, 2023 1.270 1.270 1.260 1.270 149,025 -0.02(-1.55%)
Jul 24, 2023 1.260 1.290 1.240 1.290 384,398 +0.03(+2.38%)
Jul 21, 2023 1.260 1.270 1.260 1.260 117,637 +0.00(+0.00%)
Jul 20, 2023 1.280 1.280 1.260 1.260 25,491 -0.01(-0.79%)
Jul 19, 2023 1.270 1.270 1.260 1.270 27,105 +0.02(+1.60%)
Jul 18, 2023 1.270 1.270 1.250 1.250 21,150 +0.01(+0.81%)
Jul 17, 2023 1.290 1.290 1.240 1.240 60,377 -0.01(-0.80%)
Jul 14, 2023 1.270 1.270 1.250 1.250 112,585 -0.01(-0.79%)
Jul 13, 2023 1.290 1.290 1.250 1.260 125,143 -0.02(-1.56%)
Jul 12, 2023 1.250 1.280 1.250 1.280 153,131 +0.03(+2.40%)
Jul 11, 2023 1.260 1.260 1.200 1.250 78,752 +0.00(+0.00%)
Jul 10, 2023 1.280 1.280 1.250 1.250 94,208 -0.02(-1.57%)
Jul 07, 2023 1.240 1.270 1.240 1.270 35,730 +0.04(+3.25%)
Jul 06, 2023 1.240 1.240 1.230 1.230 1,900 -0.01(-0.81%)
Jul 05, 2023 1.270 1.270 1.240 1.240 1,742 -0.02(-1.59%)
Jul 04, 2023 1.250 1.260 1.240 1.260 140,641 +0.04(+3.28%)
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%)
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.