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 (%)
Jul 31, 2019 0.1150 0.1150 0.1150 0.1150 3,000 +0.00(+0.00%)
Jul 30, 2019 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Jul 29, 2019 0.1100 0.1100 0.1100 0.1100 62,000 +0.00(+0.00%)
Jul 26, 2019 0.1050 0.1100 0.1050 0.1100 80,000 +0.00(+0.00%)
Jul 25, 2019 0.1100 0.1100 0.1100 0.1100 30,400 +0.01(+4.76%)
Jul 24, 2019 0.1050 0.1100 0.1050 0.1050 94,105 +0.00(+0.00%)
Jul 23, 2019 0.1100 0.1100 0.1050 0.1050 102,884 -0.01(-8.70%)
Jul 22, 2019 0.1150 0.1150 0.1150 0.1150 9,000 +0.00(+0.00%)
Jul 19, 2019 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+4.55%)
Jul 18, 2019 0.1150 0.1150 0.1100 0.1100 37,500 +0.00(+0.00%)
Jul 17, 2019 0.1250 0.1250 0.1100 0.1100 154,085 -0.01(-12.00%)
Jul 12, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 11, 2019 0.1250 0.1250 0.1250 0.1250 54,200 +0.00(+0.00%)
Jul 10, 2019 0.1200 0.1250 0.1200 0.1250 166,217 +0.01(+8.70%)
Jul 09, 2019 0.1200 0.1200 0.1150 0.1150 68,400 -0.01(-8.00%)
Jul 08, 2019 0.1150 0.1250 0.1150 0.1250 15,500 +0.01(+4.17%)
Jul 05, 2019 0.1150 0.1200 0.1150 0.1200 31,500 +0.00(+4.35%)
Jul 04, 2019 0.1200 0.1200 0.1150 0.1150 112,756 +0.00(+0.00%)
Jul 03, 2019 0.1350 0.1350 0.1150 0.1150 345,396 -0.02(-14.81%)
Jul 02, 2019 0.1350 0.1400 0.1350 0.1350 35,785 +0.01(+8.00%)
Jun 28, 2019 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Jun 27, 2019 0.1250 0.1350 0.1250 0.1350 2,350 +0.01(+8.00%)
Jun 26, 2019 0.1400 0.1400 0.1250 0.1250 10,499 +0.01(+4.17%)
Jun 25, 2019 0.1400 0.1400 0.1200 0.1200 20,000 -0.02(-14.29%)
Jun 24, 2019 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+0.00%)
Jun 21, 2019 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+7.69%)
Jun 20, 2019 0.1200 0.1300 0.1200 0.1300 4,600 -0.01(-7.14%)
Jun 17, 2019 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Jun 14, 2019 0.1400 0.1400 0.1150 0.1200 25,500 -0.02(-17.24%)
Jun 13, 2019 0.1450 0.1450 0.1450 0.1450 10,000 +0.02(+16.00%)
Jun 12, 2019 0.1350 0.1350 0.1250 0.1250 591,500 -0.02(-16.67%)
Jun 11, 2019 0.1500 0.1500 0.1500 0.1500 5,350 +0.01(+7.14%)
Jun 10, 2019 0.1400 0.1500 0.1400 0.1400 10,000 +0.01(+7.69%)
Jun 07, 2019 0.1300 0.1300 0.1300 0.1300 96,499 +0.01(+8.33%)
Jun 06, 2019 0.1300 0.1300 0.1200 0.1200 47,199 -0.01(-7.69%)
Jun 05, 2019 0.1200 0.1300 0.1200 0.1300 53,747 +0.01(+4.00%)
Jun 04, 2019 0.1450 0.1450 0.1250 0.1250 54,500 -0.02(-13.79%)
Jun 03, 2019 0.1450 0.1450 0.1450 650 +0.00(+0.00%)
May 31, 2019 0.1500 0.1500 0.1450 0.1450 4,000 +0.01(+11.54%)
May 30, 2019 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
May 29, 2019 0.1300 0.1300 0.1300 498 +0.00(+0.00%)
May 27, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 24, 2019 0.1250 0.1350 0.1200 0.1300 184,000 +0.00(+0.00%)
May 23, 2019 0.1300 0.1300 0.1300 0.1300 38,700 -0.02(-13.33%)
May 22, 2019 0.1500 0.1500 0.1500 0.1500 750 +0.02(+15.38%)
May 17, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 16, 2019 0.1400 0.1400 0.1350 0.1350 46,999 +0.00(+0.00%)
May 15, 2019 0.1400 0.1400 0.1350 0.1350 20,500 +0.01(+3.85%)
May 14, 2019 0.1250 0.1300 0.1250 0.1300 214,700 +0.01(+4.00%)
May 13, 2019 0.1400 0.1400 0.1250 0.1250 167,700 -0.02(-13.79%)
May 10, 2019 0.1450 0.1450 0.1450 0.1450 22,500 -0.01(-3.33%)
May 08, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 07, 2019 0.1400 0.1400 0.1400 0.1400 30,500 +0.00(+0.00%)
May 06, 2019 0.1400 0.1450 0.1400 0.1400 62,175 -0.02(-15.15%)
May 03, 2019 0.1650 0.1700 0.1650 0.1650 3,100 +0.02(+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.