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 29, 2011 0.3700 0.3700 0.3700 0.3700 24,000 -0.01(-2.63%)
Apr 28, 2011 0.3600 0.3800 0.3500 0.3800 87,300 +0.02(+5.56%)
Apr 27, 2011 0.3800 0.3800 0.3600 0.3600 13,000 +0.00(+0.00%)
Apr 26, 2011 0.3600 0.3600 0.3600 0.3600 12,000 -0.02(-5.26%)
Apr 25, 2011 0.3500 0.3900 0.3500 0.3800 48,000 -0.02(-5.00%)
Apr 21, 2011 0.4000 0.4000 0.3700 0.4000 146,700 +0.00(+0.00%)
Apr 20, 2011 0.4000 0.4000 0.4000 0.4000 6,000 +0.03(+8.11%)
Apr 19, 2011 0.3700 0.3700 0.3700 0.3700 800 +0.00(+0.00%)
Apr 18, 2011 0.3700 0.3700 0.3700 0.3700 15,000 -0.01(-2.63%)
Apr 15, 2011 0.3800 0.3800 0.3800 0.3800 10,000 -0.01(-1.30%)
Apr 14, 2011 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Apr 13, 2011 0.3850 0.3850 0.3850 0.3850 1,100 +0.00(+0.00%)
Apr 12, 2011 0.3850 0.3850 0.3850 0.3850 2,000 +0.01(+1.32%)
Apr 11, 2011 0.4300 0.4350 0.3800 0.3800 11,900 -0.07(-15.56%)
Apr 08, 2011 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 07, 2011 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 06, 2011 0.4050 0.4500 0.4050 0.4500 11,200 +0.01(+2.27%)
Apr 05, 2011 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Apr 04, 2011 0.4100 0.4500 0.4100 0.4400 45,100 +0.03(+7.32%)
Apr 01, 2011 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 31, 2011 0.4000 0.4100 0.4000 0.4100 5,420 +0.01(+2.50%)
Mar 30, 2011 0.4000 0.4100 0.4000 0.4000 9,120 +0.00(+0.00%)
Mar 29, 2011 0.3900 0.4000 0.3900 0.4000 20,400 +0.01(+2.56%)
Mar 28, 2011 0.3900 0.3900 0.3900 0.3900 10,060 +0.00(+0.00%)
Mar 25, 2011 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 24, 2011 0.3900 0.3900 0.3900 0.3900 20,000 +0.03(+6.85%)
Mar 23, 2011 0.3650 0.3650 0.3650 0.3650 600 +0.01(+1.39%)
Mar 22, 2011 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 21, 2011 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 18, 2011 0.3600 0.3600 0.3600 0.3600 16,000 +0.00(+0.00%)
Mar 17, 2011 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 16, 2011 0.3800 0.3800 0.3600 0.3600 27,500 +0.00(+0.00%)
Mar 15, 2011 0.3650 0.3700 0.3400 0.3600 51,525 -0.04(-10.00%)
Mar 14, 2011 0.4000 0.4000 0.4000 0.4000 7,000 +0.00(+0.00%)
Mar 11, 2011 0.4000 0.4000 0.4000 0.4000 90,000 -0.01(-1.23%)
Mar 10, 2011 0.4050 0.4050 0.4050 0.4050 2,000 -0.02(-4.71%)
Mar 09, 2011 0.4100 0.4250 0.4100 0.4250 28,520 -0.01(-1.16%)
Mar 08, 2011 0.4150 0.4300 0.4150 0.4300 87,500 +0.04(+10.26%)
Mar 07, 2011 0.4100 0.4100 0.3900 0.3900 65,290 -0.03(-7.14%)
Mar 04, 2011 0.3800 0.4200 0.3800 0.4200 64,999 +0.04(+10.53%)
Mar 03, 2011 0.3900 0.3900 0.3800 0.3800 15,000 -0.02(-5.00%)
Mar 02, 2011 0.4000 0.4000 0.4000 0.4000 2,000 +0.02(+5.26%)
Mar 01, 2011 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 28, 2011 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 25, 2011 0.3950 0.3950 0.3800 0.3800 11,000 +0.00(+0.00%)
Feb 24, 2011 0.3800 0.3800 0.3800 0.3800 2,400 +0.00(+0.00%)
Feb 23, 2011 0.4000 0.4000 0.3800 0.3800 35,000 -0.03(-8.43%)
Feb 22, 2011 0.4150 0.4150 0.4150 0.4150 5,000 +0.03(+7.79%)
Feb 18, 2011 0.3850 0.3850 0.3850 0.3850 4,000 -0.03(-8.33%)
Feb 17, 2011 0.4200 0.4200 0.3800 0.4200 142,700 +0.00(+0.00%)
Feb 16, 2011 0.3800 0.4200 0.3800 0.4200 50,000 +0.04(+10.53%)
Feb 15, 2011 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 14, 2011 0.3800 0.3800 0.3800 0.3800 7,000 +0.00(+0.00%)
Feb 11, 2011 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 10, 2011 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 09, 2011 0.3800 0.4000 0.3800 0.3800 89,005 +0.00(+0.00%)
Feb 08, 2011 0.3900 0.3900 0.3800 0.3800 50,700 -0.01(-2.56%)
Feb 07, 2011 0.3900 0.3900 0.3900 0.3900 80 -0.01(-2.50%)
Feb 04, 2011 0.3900 0.4000 0.3500 0.4000 72,500 +0.00(+0.00%)
Feb 03, 2011 0.4000 0.4000 0.4000 0.4000 7,500 +0.00(+0.00%)
Feb 02, 2011 0.3500 0.4000 0.3500 0.4000 35,000 +0.05(+14.29%)
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.