Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemisphere Energy Corp (TSV: HME )

1.820 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 1.850 1.850 1.800 1.820 51,472 +0.02(+1.11%)
Jul 04, 2024 1.810 1.810 1.800 1.800 23,205 -0.01(-0.55%)
Jul 03, 2024 1.810 1.850 1.790 1.810 49,340 +0.01(+0.56%)
Jul 02, 2024 1.840 1.850 1.770 1.800 80,037 +0.02(+1.12%)
Jun 28, 2024 1.780 0 +0.07(+4.09%)
Jun 27, 2024 1.720 1.720 1.680 1.710 84,754 -0.01(-0.58%)
Jun 26, 2024 1.710 1.720 1.700 1.720 54,870 +0.00(+0.00%)
Jun 25, 2024 1.720 1.720 1.700 1.720 4,800 +0.01(+0.58%)
Jun 24, 2024 1.660 1.720 1.660 1.710 60,100 +0.03(+1.79%)
Jun 21, 2024 1.690 1.710 1.675 1.680 99,843 -0.03(-1.75%)
Jun 20, 2024 1.690 1.710 1.680 1.710 49,010 +0.02(+1.18%)
Jun 19, 2024 1.660 1.740 1.660 1.690 21,850 -0.02(-1.17%)
Jun 18, 2024 1.650 1.720 1.630 1.710 23,026 +0.07(+4.27%)
Jun 17, 2024 1.650 1.670 1.620 1.640 112,467 +0.01(+0.61%)
Jun 14, 2024 1.670 1.680 1.600 1.630 165,080 +0.03(+1.87%)
Jun 13, 2024 1.700 1.720 1.600 1.600 114,668 -0.12(-6.98%)
Jun 12, 2024 1.730 1.730 1.700 1.720 35,650 +0.01(+0.58%)
Jun 11, 2024 1.720 1.730 1.700 1.710 60,300 +0.02(+1.18%)
Jun 10, 2024 1.700 1.710 1.690 1.690 46,685 -0.01(-0.59%)
Jun 07, 2024 1.680 1.700 1.670 1.700 54,892 +0.01(+0.59%)
Jun 06, 2024 1.730 1.730 1.670 1.690 67,600 +0.00(+0.00%)
Jun 05, 2024 1.640 1.700 1.630 1.690 24,700 +0.02(+1.20%)
Jun 04, 2024 1.640 1.730 1.620 1.670 134,654 +0.03(+1.83%)
Jun 03, 2024 1.670 1.670 1.620 1.640 103,488 -0.03(-1.80%)
May 31, 2024 1.660 1.670 1.650 1.670 32,464 +0.02(+1.21%)
May 30, 2024 1.670 1.690 1.650 1.650 138,463 -0.02(-1.20%)
May 29, 2024 1.700 1.700 1.670 1.670 89,668 -0.03(-1.76%)
May 28, 2024 1.690 1.700 1.680 1.700 74,437 +0.00(+0.00%)
May 27, 2024 1.670 1.700 1.670 1.700 29,198 +0.01(+0.59%)
May 24, 2024 1.690 1.700 1.680 1.690 53,302 -0.01(-0.59%)
May 23, 2024 1.680 1.700 1.680 1.700 13,876 +0.00(+0.00%)
May 22, 2024 1.710 1.710 1.680 1.700 32,156 -0.02(-1.16%)
May 21, 2024 1.730 1.730 1.690 1.720 30,604 +0.01(+0.58%)
May 17, 2024 1.710 0 +0.02(+1.18%)
May 16, 2024 1.680 1.730 1.680 1.690 123,633 +0.02(+1.20%)
May 15, 2024 1.650 1.730 1.650 1.670 219,119 +0.02(+1.21%)
May 14, 2024 1.680 1.680 1.650 1.650 48,505 -0.03(-1.79%)
May 13, 2024 1.670 1.700 1.660 1.680 70,293 +0.00(+0.00%)
May 10, 2024 1.700 1.700 1.680 1.680 56,200 -0.02(-1.18%)
May 09, 2024 1.660 1.700 1.660 1.700 64,169 +0.03(+1.80%)
May 08, 2024 1.680 1.700 1.670 1.670 109,651 -0.01(-0.60%)
May 07, 2024 1.690 1.690 1.670 1.680 30,029 -0.01(-0.59%)
May 06, 2024 1.690 1.690 1.660 1.690 148,318 -0.01(-0.59%)
May 03, 2024 1.660 1.700 1.660 1.700 112,847 +0.03(+1.80%)
May 02, 2024 1.630 1.680 1.630 1.670 38,206 +0.05(+3.09%)
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.