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

Hemisphere Energy Corp (TSV: HME )

1.700 +0.030 (+1.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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%)
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.