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: 3:58 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 (%)
Nov 30, 2015 0.1100 0.1200 0.1100 0.1150 47,000 +0.01(+4.55%)
Nov 27, 2015 0.1100 0.1100 0.1100 0.1100 50,500 -0.01(-8.33%)
Nov 26, 2015 0.1200 0.1200 0.1200 0.1200 4,500 +0.00(+0.00%)
Nov 25, 2015 0.1100 0.1200 0.1100 0.1200 5,500 +0.01(+9.09%)
Nov 24, 2015 0.1200 0.1200 0.1100 0.1100 194,500 -0.01(-4.35%)
Nov 23, 2015 0.1150 0.1150 83,880 -0.00(-4.17%)
Nov 20, 2015 0.1200 0.1200 0.1200 0.1200 4,500 +0.00(+0.00%)
Nov 19, 2015 0.1250 0.1250 0.1150 0.1200 56,080 -0.02(-14.29%)
Nov 18, 2015 0.1400 0.1600 0.1400 0.1400 127,000 +0.01(+7.69%)
Nov 17, 2015 0.1300 0.1300 0.1300 0.1300 59,000 +0.01(+4.00%)
Nov 16, 2015 0.1400 0.1400 0.1200 0.1250 94,696 -0.02(-16.67%)
Nov 13, 2015 0.1500 0.1500 0.1500 0.1500 6,000 +0.01(+7.14%)
Nov 11, 2015 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Nov 10, 2015 0.1400 0.1550 0.1400 0.1550 4,000 +0.00(+0.00%)
Nov 09, 2015 0.1500 0.1550 0.1500 0.1550 7,500 +0.02(+19.23%)
Nov 06, 2015 0.1550 0.1550 0.1300 0.1300 4,000 -0.01(-10.34%)
Nov 05, 2015 0.1400 0.1650 0.1400 0.1450 72,060 -0.02(-12.12%)
Nov 04, 2015 0.1500 0.1650 0.1500 0.1650 130,000 +0.02(+10.00%)
Nov 03, 2015 0.1400 0.1500 0.1400 0.1500 100,000 +0.01(+11.11%)
Nov 02, 2015 0.1350 0.1350 0.1300 0.1350 19,000 +0.00(+0.00%)
Oct 30, 2015 0.1400 0.1550 0.1300 0.1350 22,000 +0.01(+3.85%)
Oct 28, 2015 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Oct 27, 2015 0.1300 0.1350 0.1300 0.1350 107,500 +0.01(+3.85%)
Oct 23, 2015 0.1300 0.1300 0.1300 291 +0.00(+0.00%)
Oct 22, 2015 0.1350 0.1350 0.1300 0.1300 136,491 -0.01(-7.14%)
Oct 21, 2015 0.1400 0.1400 0.1400 0.1400 20,500 -0.01(-6.67%)
Oct 20, 2015 0.1500 0.1500 0.1450 0.1500 28,500 +0.00(+0.00%)
Oct 19, 2015 0.1550 0.1550 0.1400 0.1500 53,500 +0.01(+7.14%)
Oct 16, 2015 0.1500 0.1550 0.1400 0.1400 63,460 -0.01(-6.67%)
Oct 15, 2015 0.1500 0.1500 0.1450 0.1500 92,047 -0.02(-9.09%)
Oct 14, 2015 0.1600 0.1650 0.1600 0.1650 2,500 +0.00(+0.00%)
Oct 13, 2015 0.1500 0.1650 0.1500 0.1650 185,763 +0.01(+3.13%)
Oct 09, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 08, 2015 0.1600 0.1600 0.1600 0.1600 50,000 -0.01(-5.88%)
Oct 07, 2015 0.1600 0.1700 0.1500 0.1700 114,920 +0.01(+6.25%)
Oct 06, 2015 0.1600 0.1600 0.1600 0.1600 71,500 +0.01(+3.23%)
Oct 05, 2015 0.1600 0.1600 0.1550 0.1550 25,000 +0.00(+0.00%)
Oct 02, 2015 0.1500 0.1550 0.1500 0.1550 50,500 +0.00(+0.00%)
Oct 01, 2015 0.1450 0.1550 0.1450 0.1550 81,500 +0.01(+6.90%)
Sep 30, 2015 0.1500 0.1500 0.1450 0.1450 73,200 -0.01(-6.45%)
Sep 29, 2015 0.1550 0.1550 0.1450 0.1550 39,500 +0.01(+3.33%)
Sep 28, 2015 0.1600 0.1600 0.1500 0.1500 61,300 -0.01(-6.25%)
Sep 25, 2015 0.1700 0.1700 0.1600 0.1600 55,500 +0.00(+0.00%)
Sep 24, 2015 0.1700 0.1700 0.1600 0.1600 7,500 -0.01(-5.88%)
Sep 22, 2015 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Sep 21, 2015 0.1700 0.1750 0.1600 0.1750 55,000 +0.00(+2.94%)
Sep 18, 2015 0.1700 0.1700 0.1700 0.1700 90,200 +0.00(+0.00%)
Sep 17, 2015 0.1700 0.1700 0.1700 0.1700 26,800 +0.00(+0.00%)
Sep 16, 2015 0.1750 0.1850 0.1700 0.1700 224,000 +0.00(+0.00%)
Sep 15, 2015 0.1600 0.1750 0.1600 0.1700 62,500 +0.04(+25.93%)
Sep 14, 2015 0.1600 0.1600 0.1350 0.1350 10,250 -0.04(-20.59%)
Sep 11, 2015 0.1650 0.1700 0.1650 0.1700 8,250 +0.00(+0.00%)
Sep 10, 2015 0.1750 0.1750 0.1700 0.1700 135,000 -0.01(-8.11%)
Sep 04, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 03, 2015 0.1900 0.1900 0.1850 0.1850 10,800 +0.01(+5.71%)
Sep 02, 2015 0.1800 0.1800 0.1750 0.1750 102,000 -0.01(-2.78%)
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.