Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemisphere Energy Corp (TSV: HME )

1.700 +0.010 (+0.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jan 31, 2020 0.1600 0.1650 0.1600 0.1600 21,500 +0.00(+0.00%)
Jan 30, 2020 0.1700 0.1700 0.1600 0.1600 40,000 -0.02(-11.11%)
Jan 29, 2020 0.1850 0.1850 0.1800 0.1800 58,100 -0.01(-2.70%)
Jan 27, 2020 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Jan 24, 2020 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jan 23, 2020 0.1850 0.1850 0.1700 0.1700 18,750 -0.01(-5.56%)
Jan 22, 2020 0.1800 0.1800 0.1800 0.1800 42,500 -0.01(-2.70%)
Jan 21, 2020 0.1850 0.1850 0.1850 0.1850 55,000 -0.01(-2.63%)
Jan 17, 2020 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jan 16, 2020 0.1900 0.1950 0.1850 0.1850 96,200 -0.01(-2.63%)
Jan 15, 2020 0.1950 0.2000 0.1900 0.1900 31,200 -0.01(-2.56%)
Jan 14, 2020 0.2100 0.2100 0.1950 0.1950 24,500 -0.01(-4.88%)
Jan 13, 2020 0.2050 0.2050 0.2050 0.2050 76,600 +0.00(+0.00%)
Jan 10, 2020 0.2000 0.2100 0.2000 0.2050 29,191 -0.01(-2.38%)
Jan 09, 2020 0.2100 0.2100 0.2100 0.2100 19,500 +0.01(+5.00%)
Jan 08, 2020 0.2050 0.2050 0.2000 0.2000 29,000 -0.00(-2.44%)
Jan 07, 2020 0.1950 0.2050 0.1950 0.2050 38,000 +0.00(+2.50%)
Jan 06, 2020 0.1900 0.2000 0.1900 0.2000 110,500 -0.01(-4.76%)
Jan 03, 2020 0.2250 0.2250 0.2100 0.2100 1,743 +0.01(+5.00%)
Jan 02, 2020 0.2100 0.2100 0.2000 0.2000 2,700 -0.01(-4.76%)
Dec 31, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 30, 2019 0.2100 0.2200 0.2100 0.2100 29,200 +0.00(+0.00%)
Dec 27, 2019 0.1900 0.2100 0.1900 0.2100 58,650 +0.02(+10.53%)
Dec 24, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Dec 23, 2019 0.2100 0.2200 0.2000 0.2000 362,000 -0.01(-4.76%)
Dec 20, 2019 0.2050 0.2150 0.2050 0.2100 87,749 +0.00(+0.00%)
Dec 19, 2019 0.1800 0.2100 0.1800 0.2100 211,400 +0.04(+20.00%)
Dec 18, 2019 0.1700 0.1800 0.1700 0.1750 191,850 +0.01(+9.37%)
Dec 17, 2019 0.1600 0.1600 0.1600 0.1600 6,100 +0.00(+0.00%)
Dec 16, 2019 0.1700 0.1700 0.1600 0.1600 16,000 +0.01(+3.23%)
Dec 13, 2019 0.1500 0.1600 0.1500 0.1550 36,651 -0.01(-3.13%)
Dec 12, 2019 0.1500 0.1600 0.1450 0.1600 802,600 +0.00(+0.00%)
Dec 10, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 06, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Dec 05, 2019 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Dec 04, 2019 0.1550 0.1550 0.1500 0.1500 188,937 -0.01(-3.23%)
Dec 03, 2019 0.1550 0.1550 0.1550 0.1550 56,000 +0.00(+0.00%)
Dec 02, 2019 0.1550 0.1550 0.1550 0.1550 55,500 +0.00(+0.00%)
Nov 29, 2019 0.1600 0.1600 0.1550 0.1550 67,500 -0.01(-3.13%)
Nov 28, 2019 0.1550 0.1600 0.1550 0.1600 35,000 -0.01(-5.88%)
Nov 27, 2019 0.1700 0.1700 0.1700 0.1700 16,000 +0.01(+6.25%)
Nov 26, 2019 0.1600 0.1650 0.1600 0.1600 13,500 +0.00(+0.00%)
Nov 25, 2019 0.1650 0.1650 0.1600 0.1600 6,750 +0.01(+3.23%)
Nov 22, 2019 0.1650 0.1700 0.1550 0.1550 7,900 +0.00(+0.00%)
Nov 21, 2019 0.1650 0.1650 0.1550 0.1550 31,665 +0.00(+0.00%)
Nov 20, 2019 0.1550 0.1550 0.1550 0.1550 50,000 +0.01(+3.33%)
Nov 18, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Nov 15, 2019 0.1550 0.1600 0.1500 0.1550 51,750 +0.01(+3.33%)
Nov 14, 2019 0.1600 0.1600 0.1500 0.1500 86,200 -0.01(-6.25%)
Nov 13, 2019 0.1550 0.1600 0.1550 0.1600 112,045 +0.01(+3.23%)
Nov 08, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Nov 07, 2019 0.1500 0.1500 0.1350 0.1500 46,600 +0.01(+3.45%)
Nov 05, 2019 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Nov 04, 2019 0.1450 0.1600 0.1450 0.1600 12,000 +0.02(+10.34%)
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.