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 (%)
May 30, 2014 0.6900 0.7100 0.6700 0.6700 139,911 -0.02(-2.90%)
May 29, 2014 0.7300 0.7300 0.6900 0.6900 305,900 -0.04(-5.48%)
May 28, 2014 0.7100 0.7300 0.7000 0.7300 138,000 +0.04(+5.80%)
May 27, 2014 0.7300 0.7300 0.6900 0.6900 73,500 -0.04(-5.48%)
May 26, 2014 0.7000 0.7300 0.7000 0.7300 54,500 +0.04(+5.80%)
May 23, 2014 0.7000 0.7200 0.6900 0.6900 115,320 -0.01(-1.43%)
May 22, 2014 0.7200 0.7200 0.7000 0.7000 287,768 -0.02(-2.78%)
May 21, 2014 0.7200 0.7200 0.7200 0.7200 5,000 +0.00(+0.00%)
May 20, 2014 0.7100 0.7200 0.7000 0.7200 116,800 +0.01(+1.41%)
May 16, 2014 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
May 15, 2014 0.7200 0.7200 0.7200 0.7200 14,500 -0.03(-4.00%)
May 14, 2014 0.7300 0.7500 0.7200 0.7500 123,500 +0.03(+4.17%)
May 13, 2014 0.7200 0.7200 0.7200 0.7200 27,000 -0.03(-4.00%)
May 12, 2014 0.7400 0.7500 0.7300 0.7500 85,900 +0.00(+0.00%)
May 09, 2014 0.7400 0.7500 0.7100 0.7500 552,100 +0.00(+0.00%)
May 08, 2014 0.7700 0.7700 0.7400 0.7500 123,500 +0.01(+1.35%)
May 07, 2014 0.7300 0.7600 0.7300 0.7400 531,500 +0.00(+0.00%)
May 06, 2014 0.7500 0.7500 0.7400 0.7400 294,000 +0.00(+0.00%)
May 05, 2014 0.7300 0.7700 0.7300 0.7400 69,500 +0.01(+1.37%)
May 02, 2014 0.7700 0.7700 0.7300 0.7300 135,400 -0.04(-5.19%)
May 01, 2014 0.7800 0.7800 0.7600 0.7700 31,000 -0.01(-1.28%)
Apr 30, 2014 0.7800 0.7800 0.7600 0.7800 24,700 -0.02(-2.50%)
Apr 29, 2014 0.7700 0.8000 0.7600 0.8000 242,500 +0.00(+0.00%)
Apr 28, 2014 0.7900 0.8200 0.7700 0.8000 309,100 +0.01(+1.27%)
Apr 25, 2014 0.7500 0.7900 0.7400 0.7900 143,630 -0.04(-4.82%)
Apr 24, 2014 0.7500 0.8300 0.7500 0.8300 112,365 +0.06(+7.79%)
Apr 23, 2014 0.7300 0.7700 0.7300 0.7700 116,050 +0.04(+5.48%)
Apr 22, 2014 0.7200 0.7300 0.7100 0.7300 25,027 +0.00(+0.00%)
Apr 21, 2014 0.7000 0.7300 0.7000 0.7300 35,500 +0.03(+4.29%)
Apr 17, 2014 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Apr 16, 2014 0.6900 0.6900 0.6900 0.6900 9,920 -0.01(-1.43%)
Apr 15, 2014 0.7100 0.7100 0.6900 0.7000 61,720 -0.02(-2.78%)
Apr 14, 2014 0.7000 0.7300 0.7000 0.7200 27,400 -0.01(-1.37%)
Apr 11, 2014 0.7000 0.7300 0.7000 0.7300 80,300 +0.01(+1.39%)
Apr 10, 2014 0.7000 0.7300 0.7000 0.7200 28,095 +0.01(+1.41%)
Apr 09, 2014 0.7000 0.7400 0.7000 0.7100 69,800 -0.01(-1.39%)
Apr 08, 2014 0.7000 0.7200 0.7000 0.7200 129,740 +0.02(+2.86%)
Apr 07, 2014 0.6900 0.7000 0.6800 0.7000 22,600 -0.02(-2.78%)
Apr 04, 2014 0.7000 0.7200 0.6900 0.7200 19,000 +0.03(+4.35%)
Apr 03, 2014 0.7300 0.7300 0.6900 0.6900 31,200 -0.03(-4.17%)
Apr 02, 2014 0.6800 0.7200 0.6800 0.7200 66,900 +0.02(+2.86%)
Apr 01, 2014 0.7000 0.7300 0.6800 0.7000 91,700 +0.01(+1.45%)
Mar 31, 2014 0.7000 0.7000 0.6800 0.6900 87,500 -0.01(-1.43%)
Mar 28, 2014 0.7100 0.7300 0.6700 0.7000 40,700 -0.01(-1.41%)
Mar 27, 2014 0.7000 0.7100 0.7000 0.7100 85,500 +0.00(+0.00%)
Mar 26, 2014 0.7200 0.7200 0.7100 0.7100 31,000 -0.01(-1.39%)
Mar 25, 2014 0.7200 0.7200 0.7200 0.7200 2,000 -0.03(-4.00%)
Mar 24, 2014 0.7200 0.7500 0.7000 0.7500 59,403 +0.03(+4.17%)
Mar 21, 2014 0.7500 0.7500 0.7200 0.7200 66,800 -0.03(-4.00%)
Mar 20, 2014 0.7300 0.7700 0.7300 0.7500 60,445 +0.00(+0.00%)
Mar 19, 2014 0.7600 0.7600 0.7500 0.7500 36,500 -0.01(-1.32%)
Mar 18, 2014 0.7700 0.7800 0.7600 0.7600 65,000 -0.02(-2.56%)
Mar 17, 2014 0.7700 0.8000 0.7600 0.7800 78,500 -0.01(-1.27%)
Mar 14, 2014 0.7500 0.7900 0.7500 0.7900 99,500 +0.02(+2.60%)
Mar 13, 2014 0.7600 0.7700 0.7300 0.7700 43,351 +0.03(+4.05%)
Mar 12, 2014 0.7600 0.7600 0.7400 0.7400 73,000 -0.02(-2.63%)
Mar 11, 2014 0.7800 0.7800 0.7400 0.7600 85,500 -0.02(-2.56%)
Mar 10, 2014 0.7900 0.7900 0.7800 0.7800 22,000 -0.03(-3.70%)
Mar 07, 2014 0.7900 0.8100 0.7800 0.8100 40,000 +0.00(+0.00%)
Mar 06, 2014 0.7800 0.8100 0.7800 0.8100 205,000 +0.03(+3.85%)
Mar 05, 2014 0.7900 0.7900 0.7800 0.7800 76,000 -0.01(-1.27%)
Mar 04, 2014 0.8000 0.8000 0.7900 0.7900 80,580 -0.01(-1.25%)
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.