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 (%)
Apr 30, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Apr 29, 2019 0.1600 0.1600 0.1600 0.1600 7,500 +0.00(+0.00%)
Apr 26, 2019 0.1600 0.1600 0.1600 0.1600 25,000 -0.01(-8.57%)
Apr 25, 2019 0.1750 0.1750 0.1750 0.1750 6,150 +0.00(+2.94%)
Apr 24, 2019 0.1800 0.2000 0.1650 0.1700 19,500 -0.00(-2.86%)
Apr 23, 2019 0.1750 0.1800 0.1750 0.1750 226,703 -0.01(-2.78%)
Apr 22, 2019 0.1850 0.1850 0.1700 0.1800 190,300 -0.01(-2.70%)
Apr 18, 2019 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Apr 17, 2019 0.1500 0.2000 0.1500 0.2000 41,000 +0.03(+17.65%)
Apr 16, 2019 0.1700 0.1700 0.1700 0.1700 7,100 +0.01(+6.25%)
Apr 15, 2019 0.1600 0.1600 0.1600 0.1600 500 -0.01(-3.03%)
Apr 10, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 09, 2019 0.1600 0.1650 0.1600 0.1650 19,500 +0.01(+6.45%)
Apr 08, 2019 0.1500 0.1650 0.1500 0.1550 44,499 +0.01(+3.33%)
Apr 05, 2019 0.1400 0.1500 0.1400 0.1500 9,000 +0.01(+7.14%)
Apr 04, 2019 0.1450 0.1450 0.1300 0.1400 75,000 +0.00(+0.00%)
Apr 03, 2019 0.1600 0.1600 0.1400 0.1400 218,500 -0.01(-9.68%)
Apr 02, 2019 0.1550 0.1550 0.1550 0.1550 6,000 -0.01(-6.06%)
Apr 01, 2019 0.1650 0.1650 0.1600 0.1650 31,000 +0.00(+0.00%)
Mar 29, 2019 0.1650 0.1650 0.1550 0.1650 59,125 +0.00(+0.00%)
Mar 28, 2019 0.1650 0.1750 0.1400 0.1650 198,799 +0.02(+10.00%)
Mar 27, 2019 0.1550 0.1750 0.1350 0.1500 96,499 -0.01(-3.23%)
Mar 26, 2019 0.1250 0.1600 0.1250 0.1550 100,289 +0.04(+34.78%)
Mar 25, 2019 0.1250 0.1250 0.1150 0.1150 15,805 -0.01(-8.00%)
Mar 22, 2019 0.1250 0.1250 0.1250 0.1250 5,040 +0.00(+0.00%)
Mar 21, 2019 0.1250 0.1250 0.1250 0.1250 1,800 +0.01(+8.70%)
Mar 20, 2019 0.1250 0.1350 0.1150 0.1150 67,200 -0.01(-8.00%)
Mar 19, 2019 0.1250 0.1250 0.1250 0.1250 10,499 +0.01(+13.64%)
Mar 18, 2019 0.1150 0.1150 0.1100 0.1100 34,000 +0.00(+0.00%)
Mar 13, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 11, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 08, 2019 0.1150 0.1150 0.1100 0.1100 11,000 -0.01(-8.33%)
Mar 07, 2019 0.1200 0.1200 0.1200 0.1200 4,075 +0.00(+4.35%)
Mar 06, 2019 0.1150 0.1150 0.1150 0.1150 106,000 +0.00(+0.00%)
Mar 05, 2019 0.1150 0.1150 0.1150 0.1150 48,160 +0.00(+0.00%)
Mar 04, 2019 0.1250 0.1250 0.1150 0.1150 134,000 -0.00(-4.17%)
Mar 01, 2019 0.1200 0.1400 0.1200 0.1200 30,300 +0.01(+9.09%)
Feb 28, 2019 0.1200 0.1200 0.1100 0.1100 8,500 -0.01(-8.33%)
Feb 27, 2019 0.1050 0.1200 0.1050 0.1200 9,500 +0.01(+9.09%)
Feb 26, 2019 0.1100 0.1100 0.1100 0.1100 58,000 -0.01(-4.35%)
Feb 25, 2019 0.1150 0.1150 0.1050 0.1150 953,700 +0.01(+4.55%)
Feb 22, 2019 0.1200 0.1200 0.1100 0.1100 103,500 -0.01(-8.33%)
Feb 21, 2019 0.1350 0.1350 0.1200 0.1200 33,960 +0.00(+0.00%)
Feb 20, 2019 0.1200 0.1200 0.1200 0.1200 18,000 -0.01(-7.69%)
Feb 19, 2019 0.1200 0.1300 0.1150 0.1300 89,540 +0.01(+13.04%)
Feb 15, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Feb 14, 2019 0.1300 0.1350 0.1250 0.1250 22,000 +0.01(+4.17%)
Feb 13, 2019 0.1350 0.1350 0.1100 0.1200 193,000 -0.02(-11.11%)
Feb 12, 2019 0.1150 0.1350 0.1150 0.1350 53,100 +0.02(+17.39%)
Feb 08, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 06, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 05, 2019 0.1250 0.1250 0.1150 0.1150 14,000 -0.01(-11.54%)
Feb 04, 2019 0.1300 0.1300 0.1200 0.1300 33,500 +0.01(+13.04%)
Feb 01, 2019 0.1150 0.1150 0.1150 0.1150 19,500 -0.00(-4.17%)
Jan 31, 2019 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Jan 30, 2019 0.1150 0.1200 0.1150 0.1200 40,390 +0.00(+4.35%)
Jan 29, 2019 0.1150 0.1150 0.1150 0.1150 2,910 -0.02(-14.81%)
Jan 28, 2019 0.1250 0.1350 0.1150 0.1350 101,500 +0.02(+12.50%)
Jan 25, 2019 0.1200 0.1200 0.1200 0.1200 4,295 +0.01(+9.09%)
Jan 24, 2019 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Jan 23, 2019 0.1100 0.1100 0.1100 0.1100 25,500 +0.00(+0.00%)
Jan 22, 2019 0.1150 0.1150 0.1100 0.1100 12,000 -0.01(-4.35%)
Jan 21, 2019 0.1300 0.1300 0.1150 0.1150 5,000 +0.00(+0.00%)
Jan 18, 2019 0.1150 0.1150 0.1150 0.1150 46,500 +0.00(+0.00%)
Jan 17, 2019 0.1200 0.1200 0.1150 0.1150 69,506 -0.03(-17.86%)
Jan 16, 2019 0.1400 0.1400 0.1400 0.1400 3,309 +0.00(+0.00%)
Jan 15, 2019 0.1350 0.1400 0.1350 0.1400 38,300 +0.02(+12.00%)
Jan 14, 2019 0.1100 0.1250 0.1100 0.1250 33,420 +0.01(+8.70%)
Jan 10, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jan 09, 2019 0.1000 0.1100 0.1000 0.1100 220,500 +0.01(+15.79%)
Jan 08, 2019 0.1000 0.1000 0.0950 0.0950 47,000 -0.01(-5.00%)
Jan 07, 2019 0.1000 0.1000 0.0950 0.1000 81,500 +0.01(+5.26%)
Jan 04, 2019 0.1000 0.1000 0.0950 0.0950 71,050 +0.00(+0.00%)
Jan 03, 2019 0.0950 0.0950 0.0950 0.0950 96,500 +0.00(+0.00%)
Jan 02, 2019 0.0950 0.0950 0.0900 0.0950 124,300 +0.00(+0.00%)
Dec 31, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 28, 2018 0.0950 0.1000 0.0950 0.1000 120,968 +0.01(+11.11%)
Dec 27, 2018 0.1100 0.1100 0.0900 0.0900 1,804,050 -0.02(-18.18%)
Dec 24, 2018 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Dec 21, 2018 0.1350 0.1400 0.1350 0.1400 31,000 +0.02(+16.67%)
Dec 20, 2018 0.1200 0.1200 0.1200 0.1200 34,000 +0.00(+0.00%)
Dec 18, 2018 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Dec 17, 2018 0.1200 0.1500 0.1200 0.1500 9,500 +0.02(+20.00%)
Dec 14, 2018 0.1500 0.1500 0.1250 0.1250 51,500 -0.02(-16.67%)
Dec 13, 2018 0.1250 0.1500 0.1250 0.1500 22,000 +0.02(+20.00%)
Dec 12, 2018 0.1250 0.1300 0.1250 0.1250 167,000 +0.01(+8.70%)
Dec 11, 2018 0.1200 0.1200 0.1150 0.1150 13,000 -0.00(-4.17%)
Dec 10, 2018 0.1300 0.1300 0.1200 0.1200 32,900 +0.01(+9.09%)
Dec 07, 2018 0.1300 0.1500 0.1000 0.1100 741,998 -0.02(-15.38%)
Dec 06, 2018 0.1400 0.1400 0.1300 0.1300 30,000 -0.01(-7.14%)
Dec 05, 2018 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Dec 04, 2018 0.1400 0.1400 0.1400 0.1400 103,000 -0.02(-15.15%)
Dec 03, 2018 0.1400 0.1650 0.1400 0.1650 12,000 +0.02(+17.86%)
Nov 29, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Nov 28, 2018 0.1450 0.1450 0.1450 100 +0.00(+0.00%)
Nov 27, 2018 0.1450 0.1450 0.1450 0.1450 3,000 -0.02(-12.12%)
Nov 26, 2018 0.1600 0.1650 0.1600 0.1650 143,100 +0.02(+17.86%)
Nov 23, 2018 0.1300 0.1400 0.1300 0.1400 17,500 +0.01(+3.70%)
Nov 22, 2018 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
Nov 21, 2018 0.1300 0.1300 0.1300 0.1300 7,000 +0.01(+8.33%)
Nov 20, 2018 0.1450 0.1450 0.1200 0.1200 95,500 -0.02(-17.24%)
Nov 19, 2018 0.1700 0.1700 0.1450 0.1450 9,000 -0.03(-14.71%)
Nov 16, 2018 0.1450 0.1700 0.1450 0.1700 24,000 +0.03(+21.43%)
Nov 15, 2018 0.1600 0.1600 0.1300 0.1400 21,000 -0.02(-12.50%)
Nov 14, 2018 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Nov 13, 2018 0.1500 0.1700 0.1300 0.1600 87,200 +0.01(+6.67%)
Nov 12, 2018 0.1750 0.1750 0.1500 0.1500 32,000 -0.01(-6.25%)
Nov 08, 2018 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Nov 07, 2018 0.1800 0.1800 0.1800 0.1800 10,000 -0.02(-10.00%)
Nov 01, 2018 0.2000 0.2000 0.2000 0 +0.04(+25.00%)
Oct 31, 2018 0.1650 0.1650 0.1300 0.1600 41,500 -0.01(-3.03%)
Oct 30, 2018 0.1650 0.1650 0.1650 0.1650 16,000 -0.01(-2.94%)
Oct 26, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 25, 2018 0.1600 0.1700 0.1600 0.1700 116,648 +0.01(+6.25%)
Oct 24, 2018 0.1700 0.1700 0.1600 0.1600 26,000 -0.02(-11.11%)
Oct 23, 2018 0.1800 0.1800 0.1800 0.1800 3,500 -0.02(-10.00%)
Oct 22, 2018 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+2.56%)
Oct 19, 2018 0.1800 0.2150 0.1800 0.1950 58,000 +0.01(+2.63%)
Oct 18, 2018 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-5.00%)
Oct 17, 2018 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Oct 16, 2018 0.2100 0.2100 0.2000 0.2000 5,500 +0.01(+2.56%)
Oct 15, 2018 0.1950 0.1950 0.1900 0.1950 6,600 +0.00(+0.00%)
Oct 12, 2018 0.2000 0.2000 0.1950 0.1950 10,000 +0.01(+2.63%)
Oct 11, 2018 0.2100 0.2100 0.1900 0.1900 14,500 -0.01(-2.56%)
Oct 10, 2018 0.2000 0.2000 0.1950 0.1950 7,600 -0.01(-7.14%)
Oct 09, 2018 0.1950 0.2150 0.1950 0.2100 96,800 +0.00(+0.00%)
Oct 05, 2018 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Oct 04, 2018 0.2400 0.2550 0.2400 0.2400 7,300 +0.01(+4.35%)
Oct 03, 2018 0.2150 0.2300 0.2150 0.2300 15,500 +0.02(+6.98%)
Oct 02, 2018 0.2350 0.2350 0.2150 0.2150 45,000 -0.02(-6.52%)
Oct 01, 2018 0.2150 0.2300 0.2150 0.2300 4,826 +0.02(+6.98%)
Sep 28, 2018 0.2200 0.2200 0.2150 0.2150 6,161 -0.01(-2.27%)
Sep 27, 2018 0.2400 0.2400 0.2200 0.2200 34,250 -0.03(-12.00%)
Sep 26, 2018 0.2450 0.2500 0.2300 0.2500 43,319 +0.02(+8.70%)
Sep 24, 2018 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Sep 21, 2018 0.2100 0.2250 0.2100 0.2250 55,000 +0.02(+7.14%)
Sep 20, 2018 0.2100 0.2100 0.2100 0.2100 134,000 +0.01(+5.00%)
Sep 19, 2018 0.2350 0.2350 0.1900 0.2000 91,000 -0.01(-6.98%)
Sep 18, 2018 0.2350 0.2350 0.2100 0.2150 19,000 +0.01(+2.38%)
Sep 12, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 11, 2018 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Sep 10, 2018 0.2100 0.2100 0.2100 0.2100 3,000 -0.02(-10.64%)
Sep 07, 2018 0.2050 0.2350 0.2000 0.2350 79,500 +0.01(+6.82%)
Sep 06, 2018 0.2200 0.2200 0.2200 0.2200 21,500 +0.01(+2.33%)
Sep 05, 2018 0.2100 0.2150 0.2100 0.2150 7,500 -0.01(-2.27%)
Aug 31, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Aug 30, 2018 0.2250 0.2250 0.2200 0.2250 20,000 -0.02(-10.00%)
Aug 29, 2018 0.2500 0.2500 0.2250 0.2500 28,500 +0.00(+0.00%)
Aug 28, 2018 0.2400 0.2500 0.2400 0.2500 20,000 +0.01(+4.17%)
Aug 27, 2018 0.2300 0.2500 0.2250 0.2400 176,550 +0.01(+4.35%)
Aug 24, 2018 0.2300 0.2300 0.2300 0.2300 15,000 +0.01(+2.22%)
Aug 23, 2018 0.2250 0.2250 0.2250 0.2250 5,000 -0.01(-6.25%)
Aug 22, 2018 0.2350 0.2400 0.2200 0.2400 139,500 +0.02(+9.09%)
Aug 21, 2018 0.2100 0.2200 0.2000 0.2200 116,000 +0.01(+2.33%)
Aug 20, 2018 0.2150 0.2150 0.2150 0.2150 5,000 +0.00(+0.00%)
Aug 17, 2018 0.2200 0.2200 0.2100 0.2150 21,512 -0.01(-2.27%)
Aug 16, 2018 0.2200 0.2200 0.1950 0.2200 31,000 +0.00(+0.00%)
Aug 15, 2018 0.2200 0.2200 0.2200 0.2200 40,500 +0.00(+0.00%)
Aug 14, 2018 0.2200 0.2200 0.2200 0.2200 10,000 -0.02(-8.33%)
Aug 13, 2018 0.2400 0.2400 0.2400 0.2400 2,500 +0.00(+0.00%)
Aug 09, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 07, 2018 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Aug 03, 2018 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Aug 02, 2018 0.2200 0.2400 0.2200 0.2400 7,200 +0.00(+0.00%)
Aug 01, 2018 0.2500 0.2500 0.2400 0.2400 68,500 -0.01(-2.04%)
Jul 31, 2018 0.2450 0.2450 0.2450 0.2450 15,000 +0.01(+2.08%)
Jul 27, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 26, 2018 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Jul 25, 2018 0.2400 0.2400 0.2400 0.2400 20,000 +0.00(+0.00%)
Jul 24, 2018 0.2450 0.2450 0.2400 0.2400 100,000 +0.00(+0.00%)
Jul 19, 2018 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Jul 17, 2018 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 16, 2018 0.2600 0.2600 0.2400 0.2450 30,500 -0.02(-5.77%)
Jul 13, 2018 0.2600 0.2600 0.2600 0.2600 54,000 -0.01(-1.89%)
Jul 12, 2018 0.2650 0.2650 0.2650 0.2650 10,000 -0.01(-1.85%)
Jul 11, 2018 0.2700 0.2700 0.2700 0.2700 18,500 -0.01(-3.57%)
Jul 10, 2018 0.2800 0.2800 0.2800 0.2800 2,000 -0.01(-3.45%)
Jul 06, 2018 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Jul 05, 2018 0.2700 0.2700 0.2700 0.2700 3,500 +0.00(+0.00%)
Jul 04, 2018 0.2700 0.2700 0.2700 0.2700 7,500 +0.01(+1.89%)
Jul 03, 2018 0.2650 0.2650 0.2650 0.2650 4,000 -0.01(-1.85%)
Jun 29, 2018 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Jun 28, 2018 0.3000 0.3000 0.2750 0.2750 9,500 -0.01(-1.79%)
Jun 27, 2018 0.2850 0.2900 0.2800 0.2800 434,283 +0.00(+0.00%)
Jun 26, 2018 0.2750 0.2850 0.2700 0.2800 23,546 -0.02(-6.67%)
Jun 22, 2018 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Jun 21, 2018 0.2900 0.2900 0.2700 0.2700 22,000 -0.02(-6.90%)
Jun 20, 2018 0.2800 0.2900 0.2800 0.2900 89,000 +0.01(+3.57%)
Jun 19, 2018 0.2700 0.2800 0.2700 0.2800 31,000 +0.02(+7.69%)
Jun 13, 2018 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jun 12, 2018 0.2650 0.2650 0.2500 0.2500 13,800 -0.02(-5.66%)
Jun 11, 2018 0.2800 0.2800 0.2650 0.2650 39,000 +0.00(+0.00%)
Jun 08, 2018 0.2650 0.2650 0.2650 0.2650 1,000 +0.00(+0.00%)
Jun 07, 2018 0.2800 0.2800 0.2650 0.2650 2,461 -0.02(-8.62%)
Jun 01, 2018 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
May 31, 2018 0.2700 0.2700 0.2700 0.2700 55,500 +0.00(+0.00%)
May 30, 2018 0.2750 0.3000 0.2700 0.2700 130,000 +0.00(+0.00%)
May 29, 2018 0.2700 0.2700 0.2650 0.2700 54,100 +0.00(+0.00%)
May 28, 2018 0.2900 0.2900 0.2700 0.2700 77,000 -0.03(-10.00%)
May 25, 2018 0.2850 0.3000 0.2800 0.3000 87,500 -0.02(-6.25%)
May 23, 2018 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
May 22, 2018 0.3000 0.3000 0.2700 0.2800 92,000 -0.02(-6.67%)
May 18, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 17, 2018 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
May 16, 2018 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
May 15, 2018 0.2900 0.3000 0.2900 0.3000 51,000 +0.01(+3.45%)
May 14, 2018 0.2700 0.2900 0.2700 0.2900 13,300 +0.02(+7.41%)
May 11, 2018 0.3000 0.3000 0.2700 0.2700 3,100 -0.01(-3.57%)
May 10, 2018 0.2700 0.2850 0.2500 0.2800 122,000 +0.01(+3.70%)
May 09, 2018 0.2400 0.2700 0.2400 0.2700 109,800 +0.02(+8.00%)
May 07, 2018 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
May 04, 2018 0.2450 0.2450 0.2450 0.2450 4,000 +0.00(+0.00%)
May 03, 2018 0.2450 0.2450 0.2450 0.2450 46,000 +0.00(+0.00%)
May 02, 2018 0.2300 0.2450 0.2300 0.2450 70,000 +0.02(+8.89%)
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.