Skip to main content
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 31, 2023 1.240 1.270 1.220 1.240 89,867 +0.00(+0.00%)
May 30, 2023 1.260 1.260 1.220 1.240 34,948 -0.01(-0.80%)
May 29, 2023 1.260 1.260 1.240 1.250 43,831 -0.03(-2.34%)
May 26, 2023 1.240 1.280 1.230 1.280 55,085 +0.03(+2.40%)
May 25, 2023 1.250 1.250 1.220 1.250 117,396 +0.00(+0.00%)
May 24, 2023 1.250 1.250 1.230 1.250 58,110 +0.01(+0.81%)
May 23, 2023 1.250 1.260 1.230 1.240 153,615 -0.01(-0.80%)
May 19, 2023 1.250 0 +0.01(+0.81%)
May 18, 2023 1.230 1.240 1.210 1.240 8,700 +0.01(+0.81%)
May 17, 2023 1.230 1.250 1.220 1.230 191,625 -0.01(-0.81%)
May 16, 2023 1.240 1.250 1.220 1.240 20,701 +0.00(+0.00%)
May 15, 2023 1.240 1.240 1.220 1.240 14,095 +0.03(+2.48%)
May 12, 2023 1.210 1.220 1.200 1.210 17,400 +0.01(+0.83%)
May 11, 2023 1.220 1.230 1.200 1.200 367,534 -0.02(-1.64%)
May 10, 2023 1.220 1.230 1.210 1.220 115,354 +0.00(+0.00%)
May 09, 2023 1.210 1.230 1.210 1.220 41,900 -0.02(-1.61%)
May 08, 2023 1.240 1.260 1.240 1.240 42,800 +0.01(+0.81%)
May 05, 2023 1.240 1.250 1.210 1.230 114,741 -0.01(-0.81%)
May 04, 2023 1.230 1.260 1.200 1.240 79,795 +0.00(+0.00%)
May 03, 2023 1.230 1.250 1.210 1.240 180,475 -0.01(-0.80%)
May 02, 2023 1.270 1.270 1.240 1.250 77,804 -0.02(-1.57%)
May 01, 2023 1.300 1.300 1.270 1.270 72,883 -0.01(-0.78%)
Apr 28, 2023 1.270 1.290 1.260 1.280 47,695 +0.00(+0.00%)
Apr 27, 2023 1.300 1.300 1.280 1.280 14,265 -0.02(-1.54%)
Apr 26, 2023 1.330 1.330 1.300 1.300 74,800 -0.02(-1.52%)
Apr 25, 2023 1.330 1.350 1.320 1.320 27,259 -0.03(-2.22%)
Apr 24, 2023 1.360 1.370 1.350 1.350 41,900 -0.02(-1.46%)
Apr 21, 2023 1.350 1.370 1.350 1.370 31,755 +0.02(+1.48%)
Apr 20, 2023 1.350 1.350 1.330 1.350 39,095 +0.00(+0.00%)
Apr 19, 2023 1.320 1.350 1.320 1.350 48,140 +0.02(+1.50%)
Apr 18, 2023 1.330 1.340 1.330 1.330 23,121 +0.02(+1.53%)
Apr 17, 2023 1.320 1.320 1.300 1.310 27,866 +0.00(+0.00%)
Apr 14, 2023 1.310 1.310 1.300 1.310 147,300 +0.00(+0.00%)
Apr 13, 2023 1.310 1.320 1.310 1.310 102,954 -0.01(-0.76%)
Apr 12, 2023 1.320 1.320 1.310 1.320 119,100 +0.00(+0.00%)
Apr 11, 2023 1.320 1.320 1.310 1.320 77,720 +0.01(+0.76%)
Apr 10, 2023 1.310 1.330 1.290 1.310 133,745 +0.01(+0.77%)
Apr 06, 2023 1.300 0 -0.02(-1.52%)
Apr 05, 2023 1.330 1.330 1.280 1.320 25,800 +0.04(+3.13%)
Apr 04, 2023 1.330 1.330 1.280 1.280 210,550 -0.03(-2.29%)
Apr 03, 2023 1.300 1.330 1.300 1.310 413,115 +0.03(+2.34%)
Mar 31, 2023 1.260 1.280 1.260 1.280 18,535 +0.03(+2.40%)
Mar 30, 2023 1.280 1.290 1.250 1.250 51,044 -0.03(-2.34%)
Mar 29, 2023 1.260 1.290 1.250 1.280 33,849 +0.03(+2.40%)
Mar 28, 2023 1.280 1.280 1.250 1.250 23,396 +0.00(+0.00%)
Mar 27, 2023 1.210 1.270 1.210 1.250 123,700 +0.01(+0.81%)
Mar 24, 2023 1.250 1.250 1.220 1.240 118,286 -0.02(-1.59%)
Mar 23, 2023 1.280 1.280 1.260 1.260 44,000 -0.00(-0.40%)
Mar 22, 2023 1.260 1.270 1.250 1.265 74,700 +0.00(+0.40%)
Mar 21, 2023 1.250 1.310 1.250 1.260 132,200 +0.03(+2.44%)
Mar 20, 2023 1.240 1.250 1.220 1.230 94,304 -0.01(-0.81%)
Mar 17, 2023 1.300 1.300 1.240 1.240 91,951 -0.04(-3.13%)
Mar 16, 2023 1.240 1.290 1.240 1.280 235,906 +0.03(+2.40%)
Mar 15, 2023 1.310 1.310 1.200 1.250 462,906 -0.05(-3.85%)
Mar 14, 2023 1.310 1.330 1.300 1.300 42,017 -0.05(-3.70%)
Mar 13, 2023 1.370 1.370 1.310 1.350 165,767 -0.04(-2.88%)
Mar 10, 2023 1.400 1.410 1.390 1.390 29,900 +0.00(+0.00%)
Mar 09, 2023 1.410 1.430 1.390 1.390 89,102 -0.02(-1.42%)
Mar 08, 2023 1.430 1.430 1.410 1.410 9,451 -0.02(-1.40%)
Mar 07, 2023 1.410 1.470 1.410 1.430 27,006 +0.01(+0.70%)
Mar 06, 2023 1.470 1.470 1.400 1.420 53,900 -0.03(-2.07%)
Mar 03, 2023 1.440 1.470 1.410 1.450 64,640 +0.02(+1.40%)
Mar 02, 2023 1.380 1.430 1.370 1.430 95,653 +0.07(+5.15%)
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.