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

Hemisphere Energy Corp (TSV: HME )

1.690 -0.010 (-0.59%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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, 2011 0.7600 0.7600 0.7500 0.7500 122,000 -0.01(-1.32%)
Nov 29, 2011 0.7600 0.7600 0.7600 0.7600 5,944 +0.01(+1.33%)
Nov 28, 2011 0.7500 0.7500 0.7500 0.7500 10,000 +0.00(+0.00%)
Nov 25, 2011 0.7500 0.8100 0.7500 0.7500 35,020 +0.00(+0.00%)
Nov 24, 2011 0.7600 0.7600 0.7500 0.7500 18,000 +0.00(+0.00%)
Nov 23, 2011 0.7700 0.7700 0.7500 0.7500 55,000 -0.06(-7.41%)
Nov 22, 2011 0.8000 0.8200 0.8000 0.8100 27,020 +0.01(+1.25%)
Nov 21, 2011 0.8000 0.8000 0.8000 0.8000 20,000 -0.05(-5.88%)
Nov 18, 2011 0.8300 0.8500 0.7800 0.8500 80,990 +0.05(+6.25%)
Nov 17, 2011 0.8000 0.8000 0.7800 0.8000 172,100 +0.01(+1.27%)
Nov 16, 2011 0.8300 0.8300 0.7900 0.7900 168,100 -0.03(-3.66%)
Nov 15, 2011 0.7000 0.8600 0.7000 0.8200 519,940 +0.17(+26.15%)
Nov 14, 2011 0.6500 0.6600 0.6500 0.6500 57,400 +0.04(+6.56%)
Nov 11, 2011 0.6200 0.6200 0.6100 0.6100 20,000 -0.04(-6.15%)
Nov 10, 2011 0.6300 0.6500 0.6300 0.6500 13,000 +0.01(+1.56%)
Nov 09, 2011 0.6400 0.6400 0.6200 0.6400 15,500 +0.02(+3.23%)
Nov 08, 2011 0.6200 0.6200 0.6200 0.6200 45,500 -0.03(-4.62%)
Nov 07, 2011 0.6500 0.6500 0.6200 0.6500 30,000 +0.04(+6.56%)
Nov 04, 2011 0.6500 0.6500 0.6100 0.6100 12,200 -0.06(-8.96%)
Nov 03, 2011 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Nov 02, 2011 0.6700 0.6700 0.6700 0.6700 1,700 +0.00(+0.00%)
Nov 01, 2011 0.6700 0.6700 0.6700 0.6700 3,500 +0.00(+0.00%)
Oct 31, 2011 0.6700 0.6700 0.6700 0.6700 600 -0.02(-2.90%)
Oct 28, 2011 0.6700 0.6900 0.6700 0.6900 7,500 +0.02(+2.99%)
Oct 27, 2011 0.6900 0.6900 0.6100 0.6700 42,168 -0.02(-2.90%)
Oct 26, 2011 0.6900 0.6900 0.6900 0.6900 500 +0.04(+6.15%)
Oct 25, 2011 0.6500 0.6500 0.6500 0.6500 31,000 +0.00(+0.00%)
Oct 24, 2011 0.7000 0.7000 0.6500 0.6500 16,000 -0.05(-7.14%)
Oct 21, 2011 0.7000 0.7200 0.7000 0.7000 18,300 -0.05(-6.67%)
Oct 20, 2011 0.6000 0.7500 0.5800 0.7500 52,500 +0.15(+25.00%)
Oct 19, 2011 0.6000 0.6000 0.5600 0.6000 82,250 -0.02(-3.23%)
Oct 18, 2011 0.6300 0.6300 0.6200 0.6200 20,300 +0.02(+3.33%)
Oct 17, 2011 0.6000 0.6000 0.6000 0.6000 8,000 +0.00(+0.00%)
Oct 14, 2011 0.6200 0.6400 0.6000 0.6000 12,500 -0.03(-4.76%)
Oct 13, 2011 0.6000 0.6300 0.6000 0.6300 14,000 +0.03(+5.00%)
Oct 12, 2011 0.6300 0.6400 0.6000 0.6000 26,120 +0.00(+0.00%)
Oct 11, 2011 0.5700 0.6000 0.5700 0.6000 77,500 +0.07(+13.21%)
Oct 07, 2011 0.5500 0.5500 0.5300 0.5300 11,000 +0.00(+0.00%)
Oct 06, 2011 0.5200 0.5300 0.5200 0.5300 19,700 +0.05(+10.42%)
Oct 05, 2011 0.4800 0.4800 0.4800 0.4800 5,500 +0.03(+6.67%)
Oct 04, 2011 0.4500 0.4500 0.4500 0.4500 49,400 +0.00(+0.00%)
Oct 03, 2011 0.5200 0.5200 0.4500 0.4500 111,040 -0.07(-13.46%)
Sep 30, 2011 0.5400 0.5400 0.5200 0.5200 55,000 -0.01(-1.89%)
Sep 29, 2011 0.5600 0.6000 0.5300 0.5300 71,400 -0.03(-5.36%)
Sep 28, 2011 0.5500 0.5600 0.5300 0.5600 17,800 +0.06(+12.00%)
Sep 27, 2011 0.5000 0.5000 0.5000 0.5000 20,000 +0.01(+2.04%)
Sep 26, 2011 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Sep 23, 2011 0.4900 0.4900 0.4900 0.4900 1,000 -0.01(-2.00%)
Sep 22, 2011 0.5600 0.5600 0.5000 0.5000 34,300 -0.10(-16.67%)
Sep 21, 2011 0.5900 0.6200 0.5900 0.6000 104,100 +0.03(+5.26%)
Sep 20, 2011 0.5500 0.6000 0.5500 0.5700 34,500 +0.04(+7.55%)
Sep 19, 2011 0.5500 0.5700 0.5300 0.5300 133,280 -0.05(-8.62%)
Sep 16, 2011 0.5400 0.5800 0.5100 0.5800 79,400 +0.08(+16.00%)
Sep 15, 2011 0.5200 0.5300 0.5000 0.5000 85,500 -0.02(-3.85%)
Sep 14, 2011 0.4750 0.5200 0.4750 0.5200 72,500 +0.02(+4.00%)
Sep 13, 2011 0.5000 0.5000 0.5000 0.5000 7,500 +0.00(+0.00%)
Sep 12, 2011 0.5000 0.5200 0.5000 0.5000 30,600 +0.00(+0.00%)
Sep 09, 2011 0.4650 0.5000 0.4650 0.5000 10,200 -0.02(-3.85%)
Sep 08, 2011 0.5000 0.5200 0.5000 0.5200 48,000 +0.00(+0.00%)
Sep 07, 2011 0.5000 0.5200 0.5000 0.5200 23,000 -0.01(-1.89%)
Sep 06, 2011 0.5000 0.5300 0.5000 0.5300 58,340 -0.02(-3.64%)
Sep 02, 2011 0.5000 0.5500 0.5000 0.5500 145,000 +0.05(+10.00%)
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.