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

Hemisphere Energy Corp (TSV: HME )

1.710 +0.020 (+1.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jun 30, 2009 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jun 29, 2009 0.3250 0.3250 0.3250 0.3250 1,000 +0.03(+8.33%)
Jun 26, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 25, 2009 0.2800 0.4000 0.2800 0.3000 22,100 +0.00(+0.00%)
Jun 24, 2009 0.2800 0.4000 0.2800 0.3000 22,100 +0.00(+0.00%)
Jun 23, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 22, 2009 0.2800 0.4000 0.2800 0.3000 22,100 +0.02(+7.14%)
Jun 19, 2009 0.2800 0.2800 0.2800 0.2800 11,500 +0.03(+12.00%)
Jun 18, 2009 0.2500 0.2500 0.2500 0.2500 11,900 +0.00(+0.00%)
Jun 17, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 16, 2009 0.2500 0.2500 0.2500 0.2500 11,900 +0.00(+0.00%)
Jun 15, 2009 0.2500 0.2500 0.2500 0.2500 80 +0.00(+0.00%)
Jun 12, 2009 0.2500 0.2500 0.2500 0.2500 80 +0.00(+0.00%)
Jun 11, 2009 0.2500 0.2500 0.2500 0.2500 2,060 +0.00(+0.00%)
Jun 10, 2009 0.2500 0.2500 0.2500 0.2500 2,060 +0.00(+0.00%)
Jun 09, 2009 0.2500 0.2500 0.2500 0.2500 400 +0.00(+0.00%)
Jun 08, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 05, 2009 0.2550 0.2550 0.2500 0.2500 35,800 +0.00(+0.00%)
Jun 04, 2009 0.2550 0.2550 0.2500 0.2500 35,800 +0.00(+0.00%)
Jun 03, 2009 0.2550 0.2550 0.2500 0.2500 35,800 +0.00(+0.00%)
Jun 02, 2009 0.2550 0.2550 0.2500 0.2500 35,800 +0.01(+2.04%)
Jun 01, 2009 0.2450 0.2450 0.2450 0.2450 400 +0.00(+0.00%)
May 29, 2009 0.2450 0.2450 0.2450 0.2450 400 +0.00(+0.00%)
May 28, 2009 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 27, 2009 0.2450 0.2450 0.2450 0.2450 2,400 +0.01(+2.08%)
May 26, 2009 0.2450 0.2450 0.2400 0.2400 22,520 -0.01(-2.04%)
May 25, 2009 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 22, 2009 0.2450 0.2450 0.2450 0.2450 100 +0.00(+0.00%)
May 21, 2009 0.2450 0.2450 0.2450 0.2450 20,000 +0.01(+6.52%)
May 20, 2009 0.2300 0.2300 0.2300 0.2300 1,500 -0.02(-9.80%)
May 19, 2009 0.2550 0.2550 0.2500 0.2550 2,000 +0.00(+0.00%)
May 15, 2009 0.2550 0.2550 0.2500 0.2550 2,000 +0.01(+2.00%)
May 14, 2009 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
May 13, 2009 0.2500 0.2500 0.2500 0.2500 5,000 +0.02(+6.38%)
May 12, 2009 0.2350 0.2350 0.2350 0.2350 3,200 +0.00(+2.17%)
May 11, 2009 0.2300 0.2500 0.2300 0.2300 2 -0.02(-8.00%)
May 08, 2009 0.2500 0.2500 0.2500 0.2500 2,040 +0.00(+0.00%)
May 07, 2009 0.2200 0.2500 0.2200 0.2500 5,141 +0.03(+13.64%)
May 06, 2009 0.2200 0.2200 0.2200 0.2200 2,800 -0.01(-4.35%)
May 05, 2009 0.2600 0.2600 0.2200 0.2300 1 +0.01(+4.55%)
May 04, 2009 0.2600 0.2600 0.2200 0.2200 4,801 -0.04(-15.38%)
May 01, 2009 0.2600 0.2600 0.2600 0.2600 701 +0.02(+8.33%)
Apr 30, 2009 0.2400 0.2400 0.2400 0.2400 2 +0.00(+0.00%)
Apr 29, 2009 0.2400 0.2400 0.2400 0.2400 2 +0.00(+0.00%)
Apr 28, 2009 0 +0.00(+0.00%)
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.