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

Hemisphere Energy Corp (TSV: HME )

1.670 +0.020 (+1.21%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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, 2016 0.1600 0.1650 0.1500 0.1550 125,700 -0.01(-3.13%)
Nov 29, 2016 0.1400 0.1600 0.1300 0.1600 66,000 +0.02(+14.29%)
Nov 28, 2016 0.1450 0.1450 0.1400 0.1400 51,000 +0.00(+0.00%)
Nov 25, 2016 0.1600 0.1600 0.1400 0.1400 26,370 -0.02(-12.50%)
Nov 24, 2016 0.1600 0.1600 0.1600 0.1600 60,000 +0.02(+14.29%)
Nov 23, 2016 0.1500 0.1700 0.1400 0.1400 299,080 -0.01(-6.67%)
Nov 22, 2016 0.1500 0.1500 0.1500 0.1500 23,400 -0.01(-6.25%)
Nov 21, 2016 0.1350 0.1650 0.1350 0.1600 100,040 +0.03(+23.08%)
Nov 18, 2016 0.1300 0.1300 0.1250 0.1300 22,000 +0.00(+0.00%)
Nov 16, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 15, 2016 0.1350 0.1400 0.1300 0.1300 60,000 +0.01(+4.00%)
Nov 14, 2016 0.1250 0.1250 0.1250 0.1250 4,000 -0.01(-3.85%)
Nov 11, 2016 0.1300 0.1300 0.1300 0.1300 110,115 -0.01(-3.70%)
Nov 10, 2016 0.1400 0.1400 0.1350 0.1350 86,000 -0.01(-3.57%)
Nov 09, 2016 0.1450 0.1450 0.1400 0.1400 364,144 -0.00(-3.45%)
Nov 08, 2016 0.1400 0.1450 0.1350 0.1450 68,200 +0.01(+11.54%)
Nov 07, 2016 0.1450 0.1450 0.1250 0.1300 62,000 -0.01(-7.14%)
Nov 04, 2016 0.1500 0.1500 0.1350 0.1400 142,714 -0.01(-9.68%)
Nov 03, 2016 0.1600 0.1600 0.1500 0.1550 80,500 -0.01(-6.06%)
Nov 02, 2016 0.1650 0.1650 0.1650 0.1650 6,500 +0.00(+0.00%)
Oct 31, 2016 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Oct 28, 2016 0.1700 0.1700 0.1650 0.1700 60,900 +0.00(+0.00%)
Oct 27, 2016 0.1800 0.1800 0.1700 0.1700 5,000 +0.01(+3.03%)
Oct 26, 2016 0.1650 0.1700 0.1600 0.1650 38,500 -0.02(-13.16%)
Oct 25, 2016 0.1900 0.1900 0.1900 0.1900 1,500 +0.01(+2.70%)
Oct 24, 2016 0.1650 0.1850 0.1650 0.1850 57,500 +0.01(+5.71%)
Oct 21, 2016 0.1750 0.1850 0.1700 0.1750 37,500 +0.00(+2.94%)
Oct 20, 2016 0.2100 0.2100 0.1600 0.1700 490,000 -0.03(-15.00%)
Oct 19, 2016 0.1750 0.2000 0.1750 0.2000 102,864 +0.03(+14.29%)
Oct 18, 2016 0.1700 0.1750 0.1450 0.1750 91,500 -0.02(-7.89%)
Oct 14, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 12, 2016 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Oct 11, 2016 0.1750 0.1750 0.1750 0.1750 8,000 +0.00(+0.00%)
Oct 07, 2016 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Oct 06, 2016 0.2000 0.2000 0.1750 0.1800 32,000 -0.02(-10.00%)
Oct 05, 2016 0.1950 0.2000 0.1950 0.2000 110,000 +0.02(+11.11%)
Oct 04, 2016 0.2100 0.2100 0.1800 0.1800 28,400 -0.02(-12.20%)
Oct 03, 2016 0.2000 0.2050 0.2000 0.2050 133,000 +0.00(+2.50%)
Sep 30, 2016 0.1800 0.2000 0.1800 0.2000 97,450 +0.01(+5.26%)
Sep 29, 2016 0.1900 0.1900 0.1900 0.1900 14,500 +0.00(+0.00%)
Sep 28, 2016 0.1600 0.1900 0.1600 0.1900 101,677 +0.03(+18.75%)
Sep 27, 2016 0.1750 0.1750 0.1400 0.1600 250,250 -0.01(-8.57%)
Sep 26, 2016 0.1900 0.1900 0.1700 0.1750 38,000 -0.01(-2.78%)
Sep 23, 2016 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Sep 22, 2016 0.1800 0.1900 0.1800 0.1800 41,700 +0.00(+0.00%)
Sep 20, 2016 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Sep 19, 2016 0.1750 0.1750 0.1750 0.1750 31,000 +0.00(+0.00%)
Sep 15, 2016 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Sep 14, 2016 0.1800 0.1800 0.1800 0.1800 25,000 +0.00(+0.00%)
Sep 12, 2016 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Sep 09, 2016 0.1850 0.1850 0.1850 0.1850 20,163 -0.02(-7.50%)
Sep 08, 2016 0.1900 0.2000 0.1900 0.2000 67,000 +0.01(+5.26%)
Sep 07, 2016 0.1750 0.1900 0.1750 0.1900 67,500 +0.01(+2.70%)
Sep 06, 2016 0.1750 0.1850 0.1750 0.1850 92,060 +0.01(+2.78%)
Sep 02, 2016 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
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.