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

Hemisphere Energy Corp (TSV: HME )

1.700 +0.010 (+0.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Dec 31, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 28, 2018 0.0950 0.1000 0.0950 0.1000 120,968 +0.01(+11.11%)
Dec 27, 2018 0.1100 0.1100 0.0900 0.0900 1,804,050 -0.02(-18.18%)
Dec 24, 2018 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Dec 21, 2018 0.1350 0.1400 0.1350 0.1400 31,000 +0.02(+16.67%)
Dec 20, 2018 0.1200 0.1200 0.1200 0.1200 34,000 +0.00(+0.00%)
Dec 18, 2018 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Dec 17, 2018 0.1200 0.1500 0.1200 0.1500 9,500 +0.02(+20.00%)
Dec 14, 2018 0.1500 0.1500 0.1250 0.1250 51,500 -0.02(-16.67%)
Dec 13, 2018 0.1250 0.1500 0.1250 0.1500 22,000 +0.02(+20.00%)
Dec 12, 2018 0.1250 0.1300 0.1250 0.1250 167,000 +0.01(+8.70%)
Dec 11, 2018 0.1200 0.1200 0.1150 0.1150 13,000 -0.00(-4.17%)
Dec 10, 2018 0.1300 0.1300 0.1200 0.1200 32,900 +0.01(+9.09%)
Dec 07, 2018 0.1300 0.1500 0.1000 0.1100 741,998 -0.02(-15.38%)
Dec 06, 2018 0.1400 0.1400 0.1300 0.1300 30,000 -0.01(-7.14%)
Dec 05, 2018 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Dec 04, 2018 0.1400 0.1400 0.1400 0.1400 103,000 -0.02(-15.15%)
Dec 03, 2018 0.1400 0.1650 0.1400 0.1650 12,000 +0.02(+17.86%)
Nov 29, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Nov 28, 2018 0.1450 0.1450 0.1450 100 +0.00(+0.00%)
Nov 27, 2018 0.1450 0.1450 0.1450 0.1450 3,000 -0.02(-12.12%)
Nov 26, 2018 0.1600 0.1650 0.1600 0.1650 143,100 +0.02(+17.86%)
Nov 23, 2018 0.1300 0.1400 0.1300 0.1400 17,500 +0.01(+3.70%)
Nov 22, 2018 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
Nov 21, 2018 0.1300 0.1300 0.1300 0.1300 7,000 +0.01(+8.33%)
Nov 20, 2018 0.1450 0.1450 0.1200 0.1200 95,500 -0.02(-17.24%)
Nov 19, 2018 0.1700 0.1700 0.1450 0.1450 9,000 -0.03(-14.71%)
Nov 16, 2018 0.1450 0.1700 0.1450 0.1700 24,000 +0.03(+21.43%)
Nov 15, 2018 0.1600 0.1600 0.1300 0.1400 21,000 -0.02(-12.50%)
Nov 14, 2018 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Nov 13, 2018 0.1500 0.1700 0.1300 0.1600 87,200 +0.01(+6.67%)
Nov 12, 2018 0.1750 0.1750 0.1500 0.1500 32,000 -0.01(-6.25%)
Nov 08, 2018 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Nov 07, 2018 0.1800 0.1800 0.1800 0.1800 10,000 -0.02(-10.00%)
Nov 01, 2018 0.2000 0.2000 0.2000 0 +0.04(+25.00%)
Oct 31, 2018 0.1650 0.1650 0.1300 0.1600 41,500 -0.01(-3.03%)
Oct 30, 2018 0.1650 0.1650 0.1650 0.1650 16,000 -0.01(-2.94%)
Oct 26, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 25, 2018 0.1600 0.1700 0.1600 0.1700 116,648 +0.01(+6.25%)
Oct 24, 2018 0.1700 0.1700 0.1600 0.1600 26,000 -0.02(-11.11%)
Oct 23, 2018 0.1800 0.1800 0.1800 0.1800 3,500 -0.02(-10.00%)
Oct 22, 2018 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+2.56%)
Oct 19, 2018 0.1800 0.2150 0.1800 0.1950 58,000 +0.01(+2.63%)
Oct 18, 2018 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-5.00%)
Oct 17, 2018 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Oct 16, 2018 0.2100 0.2100 0.2000 0.2000 5,500 +0.01(+2.56%)
Oct 15, 2018 0.1950 0.1950 0.1900 0.1950 6,600 +0.00(+0.00%)
Oct 12, 2018 0.2000 0.2000 0.1950 0.1950 10,000 +0.01(+2.63%)
Oct 11, 2018 0.2100 0.2100 0.1900 0.1900 14,500 -0.01(-2.56%)
Oct 10, 2018 0.2000 0.2000 0.1950 0.1950 7,600 -0.01(-7.14%)
Oct 09, 2018 0.1950 0.2150 0.1950 0.2100 96,800 +0.00(+0.00%)
Oct 05, 2018 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Oct 04, 2018 0.2400 0.2550 0.2400 0.2400 7,300 +0.01(+4.35%)
Oct 03, 2018 0.2150 0.2300 0.2150 0.2300 15,500 +0.02(+6.98%)
Oct 02, 2018 0.2350 0.2350 0.2150 0.2150 45,000 -0.02(-6.52%)
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.