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 (%)
Feb 28, 2018 0.2100 0.2100 0.2000 0.2000 96,000 -0.01(-4.76%)
Feb 27, 2018 0.2100 0.2100 0.2100 0.2100 1,100 -0.01(-4.55%)
Feb 26, 2018 0.2100 0.2200 0.2100 0.2200 6,000 +0.02(+10.00%)
Feb 23, 2018 0.2000 0.2000 0.2000 0.2000 34,000 -0.02(-9.09%)
Feb 22, 2018 0.2200 0.2200 0.2200 0.2200 99,000 +0.01(+2.33%)
Feb 21, 2018 0.2150 0.2150 0.2150 0.2150 1,200 +0.00(+0.00%)
Feb 20, 2018 0.2200 0.2200 0.2150 0.2150 15,000 -0.02(-8.51%)
Feb 16, 2018 0.2350 0.2350 0.2350 0 +0.02(+11.90%)
Feb 15, 2018 0.2200 0.2300 0.2100 0.2100 10,000 -0.01(-4.55%)
Feb 14, 2018 0.2200 0.2200 0.2200 0.2200 38,000 -0.03(-12.00%)
Feb 12, 2018 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
Feb 09, 2018 0.2000 0.2100 0.2000 0.2100 29,000 +0.01(+2.44%)
Feb 08, 2018 0.2050 0.2050 0.2050 0.2050 200,000 -0.01(-2.38%)
Feb 07, 2018 0.2150 0.2150 0.2000 0.2100 125,000 -0.03(-12.50%)
Feb 06, 2018 0.2400 0.2400 0.2400 0.2400 30,000 +0.04(+20.00%)
Feb 05, 2018 0.2200 0.2000 0.2000 44,800 -0.02(-9.09%)
Feb 02, 2018 0.2250 0.2250 0.2200 0.2200 153,500 +0.00(+0.00%)
Feb 01, 2018 0.2500 0.2500 0.2200 0.2200 23,100 -0.01(-4.35%)
Jan 31, 2018 0.2350 0.2350 0.2300 0.2300 22,000 -0.01(-4.17%)
Jan 30, 2018 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Jan 29, 2018 0.2400 0.2400 0.2400 0.2400 6,500 -0.01(-4.00%)
Jan 26, 2018 0.2500 0.2500 0.2500 0.2500 3,000 -0.02(-7.41%)
Jan 25, 2018 0.2500 0.2700 0.2450 0.2700 74,000 +0.02(+8.00%)
Jan 24, 2018 0.2700 0.2700 0.2500 0.2500 3,400 -0.02(-7.41%)
Jan 23, 2018 0.2550 0.2700 0.2550 0.2700 55,000 +0.02(+5.88%)
Jan 22, 2018 0.2600 0.2600 0.2550 0.2550 9,500 -0.02(-5.56%)
Jan 19, 2018 0.2650 0.2700 0.2650 0.2700 5,500 -0.01(-3.57%)
Jan 18, 2018 0.2650 0.2800 0.2650 0.2800 17,700 +0.00(+0.00%)
Jan 16, 2018 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Jan 15, 2018 0.2700 0.2950 0.2700 0.2950 49,300 +0.01(+1.72%)
Jan 12, 2018 0.2800 0.2900 0.2700 0.2900 270,500 -0.01(-1.69%)
Jan 11, 2018 0.2700 0.2950 0.2700 0.2950 93,000 +0.02(+9.26%)
Jan 10, 2018 0.2800 0.2800 0.2600 0.2700 12,500 -0.02(-6.90%)
Jan 09, 2018 0.2900 0.2900 0.2900 0.2900 10,000 +0.01(+3.57%)
Jan 08, 2018 0.2800 0.2800 0.2800 0.2800 74,500 -0.01(-3.45%)
Jan 05, 2018 0.2800 0.2900 0.2800 0.2900 70,000 +0.00(+0.00%)
Jan 04, 2018 0.2800 0.2900 0.2600 0.2900 310,500 +0.01(+3.57%)
Jan 03, 2018 0.2500 0.2800 0.2500 0.2800 7,500 +0.03(+12.00%)
Jan 02, 2018 0.2600 0.2600 0.2500 0.2500 17,500 +0.00(+0.00%)
Dec 28, 2017 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Dec 27, 2017 0.2500 0.2500 0.2300 0.2300 118,800 -0.02(-8.00%)
Dec 22, 2017 0.2400 0.2500 0.2400 0.2500 117,600 +0.02(+6.38%)
Dec 21, 2017 0.2600 0.2600 0.2350 0.2350 42,300 +0.00(+0.00%)
Dec 20, 2017 0.2650 0.2650 0.2350 0.2350 43,500 -0.01(-2.08%)
Dec 19, 2017 0.2400 0.2400 0.2400 0.2400 500 -0.01(-2.04%)
Dec 18, 2017 0.2450 0.2450 0.2400 0.2450 25,200 +0.00(+0.00%)
Dec 15, 2017 0.2450 0.2450 0.2450 0.2450 5,200 -0.01(-2.00%)
Dec 14, 2017 0.2800 0.2800 0.2400 0.2500 148,800 -0.03(-12.28%)
Dec 12, 2017 0.2850 0.2850 0.2850 0 +0.03(+14.00%)
Dec 11, 2017 0.2500 0.2500 0.2400 0.2500 93,000 -0.03(-9.09%)
Dec 07, 2017 0.2750 0.2750 0.2750 160 -0.01(-1.79%)
Dec 05, 2017 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Dec 04, 2017 0.2750 0.2750 0.2750 0.2750 4,500 +0.00(+0.00%)
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.