Skip to main content
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 (%)
Jan 31, 2017 0.2800 0.2800 0.2600 0.2600 78,500 -0.02(-7.14%)
Jan 30, 2017 0.2800 0.2800 0.2600 0.2800 227,000 +0.01(+3.70%)
Jan 27, 2017 0.2700 0.2750 0.2650 0.2700 96,500 +0.00(+0.00%)
Jan 26, 2017 0.2550 0.2700 0.2550 0.2700 104,200 +0.01(+3.85%)
Jan 25, 2017 0.2400 0.2600 0.2350 0.2600 207,160 +0.01(+4.00%)
Jan 24, 2017 0.2350 0.2500 0.2300 0.2500 263,675 +0.02(+6.38%)
Jan 23, 2017 0.2400 0.2450 0.2350 0.2350 215,000 -0.01(-2.08%)
Jan 20, 2017 0.2300 0.2450 0.2100 0.2400 173,400 +0.00(+0.00%)
Jan 19, 2017 0.2100 0.2400 0.2100 0.2400 531,500 +0.03(+14.29%)
Jan 18, 2017 0.2000 0.2200 0.2000 0.2100 161,500 +0.01(+5.00%)
Jan 17, 2017 0.2000 0.2000 0.1950 0.2000 323,500 +0.00(+0.00%)
Jan 16, 2017 0.2000 0.2200 0.2000 0.2000 390,614 -0.00(-2.44%)
Jan 13, 2017 0.2000 0.2100 0.1900 0.2050 379,000 +0.01(+5.13%)
Jan 12, 2017 0.1700 0.2000 0.1700 0.1950 887,000 +0.02(+8.33%)
Jan 11, 2017 0.1600 0.1800 0.1600 0.1800 86,000 +0.01(+9.09%)
Jan 10, 2017 0.1650 0.1650 0.1650 0.1650 20,000 +0.01(+3.13%)
Jan 09, 2017 0.1750 0.1750 0.1600 0.1600 61,000 -0.01(-8.57%)
Jan 06, 2017 0.1700 0.1750 0.1700 0.1750 112,000 +0.00(+0.00%)
Jan 05, 2017 0.1750 0.1750 0.1750 0.1750 107,000 +0.01(+6.06%)
Jan 03, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 30, 2016 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Dec 29, 2016 0.1700 0.1700 0.1650 0.1700 118,000 +0.01(+3.03%)
Dec 28, 2016 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Dec 23, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 22, 2016 0.1650 0.1650 0.1650 0.1650 122,000 +0.00(+0.00%)
Dec 21, 2016 0.1650 0.1700 0.1600 0.1650 94,000 +0.01(+3.13%)
Dec 20, 2016 0.1650 0.1650 0.1600 0.1600 192,600 -0.01(-3.03%)
Dec 19, 2016 0.1600 0.1700 0.1600 0.1650 143,500 +0.01(+3.13%)
Dec 16, 2016 0.1500 0.1600 0.1450 0.1600 249,500 +0.01(+6.67%)
Dec 15, 2016 0.1600 0.1600 0.1400 0.1500 420,889 +0.01(+3.45%)
Dec 14, 2016 0.1500 0.1550 0.1450 0.1450 141,316 -0.01(-3.33%)
Dec 13, 2016 0.1600 0.1650 0.1500 0.1500 511,630 -0.01(-6.25%)
Dec 12, 2016 0.1550 0.1650 0.1500 0.1600 1,996,100 +0.02(+10.34%)
Dec 09, 2016 0.1450 0.1550 0.1450 0.1450 14,500 -0.01(-6.45%)
Dec 07, 2016 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Dec 06, 2016 0.1700 0.1700 0.1500 0.1700 19,010 +0.00(+0.00%)
Dec 05, 2016 0.1650 0.1700 0.1650 0.1700 40,000 +0.01(+3.03%)
Dec 02, 2016 0.1600 0.1650 0.1600 0.1650 508,000 +0.00(+0.00%)
Dec 01, 2016 0.1500 0.1700 0.1500 0.1650 272,400 +0.01(+6.45%)
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%)
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.