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 (%)
Nov 29, 2019 0.1600 0.1600 0.1550 0.1550 67,500 -0.01(-3.13%)
Nov 28, 2019 0.1550 0.1600 0.1550 0.1600 35,000 -0.01(-5.88%)
Nov 27, 2019 0.1700 0.1700 0.1700 0.1700 16,000 +0.01(+6.25%)
Nov 26, 2019 0.1600 0.1650 0.1600 0.1600 13,500 +0.00(+0.00%)
Nov 25, 2019 0.1650 0.1650 0.1600 0.1600 6,750 +0.01(+3.23%)
Nov 22, 2019 0.1650 0.1700 0.1550 0.1550 7,900 +0.00(+0.00%)
Nov 21, 2019 0.1650 0.1650 0.1550 0.1550 31,665 +0.00(+0.00%)
Nov 20, 2019 0.1550 0.1550 0.1550 0.1550 50,000 +0.01(+3.33%)
Nov 18, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Nov 15, 2019 0.1550 0.1600 0.1500 0.1550 51,750 +0.01(+3.33%)
Nov 14, 2019 0.1600 0.1600 0.1500 0.1500 86,200 -0.01(-6.25%)
Nov 13, 2019 0.1550 0.1600 0.1550 0.1600 112,045 +0.01(+3.23%)
Nov 08, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Nov 07, 2019 0.1500 0.1500 0.1350 0.1500 46,600 +0.01(+3.45%)
Nov 05, 2019 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Nov 04, 2019 0.1450 0.1600 0.1450 0.1600 12,000 +0.02(+10.34%)
Nov 01, 2019 0.1500 0.1500 0.1450 0.1450 35,000 -0.01(-6.45%)
Oct 31, 2019 0.1500 0.1550 0.1500 0.1550 16,500 +0.01(+3.33%)
Oct 30, 2019 0.1550 0.1550 0.1500 0.1500 63,000 -0.02(-9.09%)
Oct 29, 2019 0.1600 0.1650 0.1600 0.1650 21,099 +0.02(+10.00%)
Oct 28, 2019 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Oct 25, 2019 0.1600 0.1600 0.1500 0.1500 20,999 +0.00(+0.00%)
Oct 23, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 22, 2019 0.1550 0.1550 0.1500 0.1500 35,000 -0.02(-9.09%)
Oct 21, 2019 0.1500 0.1650 0.1500 0.1650 56,500 +0.02(+10.00%)
Oct 18, 2019 0.1550 0.1550 0.1500 0.1500 11,000 -0.01(-3.23%)
Oct 17, 2019 0.1550 0.1550 0.1550 0.1550 4,500 +0.00(+0.00%)
Oct 16, 2019 0.1700 0.1700 0.1550 0.1550 25,000 -0.01(-3.13%)
Oct 15, 2019 0.1600 0.1650 0.1600 0.1600 89,500 +0.00(+0.00%)
Oct 11, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Oct 10, 2019 0.1650 0.1700 0.1550 0.1550 48,000 -0.02(-8.82%)
Oct 08, 2019 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Oct 07, 2019 0.1500 0.1550 0.1500 0.1550 74,300 +0.01(+3.33%)
Oct 04, 2019 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Oct 03, 2019 0.1500 0.1500 0.1500 0.1500 5,650 +0.00(+0.00%)
Oct 02, 2019 0.1550 0.1550 0.1500 0.1500 216,500 +0.00(+0.00%)
Oct 01, 2019 0.1650 0.1650 0.1500 0.1500 29,500 -0.01(-3.23%)
Sep 30, 2019 0.1550 0.1550 0.1550 0.1550 50,000 -0.01(-6.06%)
Sep 27, 2019 0.1750 0.1750 0.1650 0.1650 67,500 -0.01(-2.94%)
Sep 26, 2019 0.1650 0.1700 0.1650 0.1700 22,000 +0.01(+6.25%)
Sep 25, 2019 0.1500 0.1600 0.1500 0.1600 6,250 +0.01(+6.67%)
Sep 24, 2019 0.1450 0.1500 0.1400 0.1500 162,750 +0.00(+0.00%)
Sep 23, 2019 0.1500 0.1550 0.1400 0.1500 200,450 +0.00(+0.00%)
Sep 20, 2019 0.1450 0.1650 0.1450 0.1500 168,200 -0.01(-3.23%)
Sep 19, 2019 0.1500 0.1550 0.1500 0.1550 40,400 +0.00(+0.00%)
Sep 18, 2019 0.1350 0.1600 0.1350 0.1550 237,000 +0.02(+14.81%)
Sep 17, 2019 0.1350 0.1450 0.1350 0.1350 247,535 +0.00(+0.00%)
Sep 16, 2019 0.1100 0.1400 0.1100 0.1350 289,356 +0.03(+22.73%)
Sep 13, 2019 0.1150 0.1150 0.1100 0.1100 39,500 +0.01(+4.76%)
Sep 12, 2019 0.1100 0.1100 0.1050 0.1050 43,850 -0.01(-8.70%)
Sep 11, 2019 0.1150 0.1150 0.1150 0.1150 72,000 -0.00(-4.17%)
Sep 10, 2019 0.1200 0.1300 0.1200 0.1200 28,998 +0.00(+0.00%)
Sep 06, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Sep 05, 2019 0.1200 0.1200 0.1150 0.1150 62,000 +0.00(+0.00%)
Sep 04, 2019 0.1000 0.1150 0.1000 0.1150 6,350 +0.01(+9.52%)
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.