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 (%)
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%)
May 01, 2024 1.730 1.730 1.610 1.620 157,810 -0.10(-5.81%)
Apr 30, 2024 1.720 1.720 1.690 1.720 56,460 +0.00(+0.00%)
Apr 29, 2024 1.710 1.720 1.690 1.720 96,680 -0.01(-0.58%)
Apr 26, 2024 1.750 1.750 1.700 1.730 197,495 +0.00(+0.00%)
Apr 25, 2024 1.730 1.730 1.700 1.730 75,850 -0.01(-0.57%)
Apr 24, 2024 1.740 1.750 1.710 1.740 55,485 +0.00(+0.00%)
Apr 23, 2024 1.700 1.740 1.700 1.740 85,911 +0.04(+2.35%)
Apr 22, 2024 1.740 1.740 1.650 1.700 89,879 -0.04(-2.30%)
Apr 19, 2024 1.690 1.740 1.670 1.740 301,829 +0.04(+2.35%)
Apr 18, 2024 1.680 1.700 1.670 1.700 86,710 +0.00(+0.00%)
Apr 17, 2024 1.700 1.700 1.690 1.700 52,731 +0.01(+0.59%)
Apr 16, 2024 1.740 1.740 1.690 1.690 48,264 -0.04(-2.31%)
Apr 15, 2024 1.670 1.730 1.670 1.730 134,179 +0.06(+3.59%)
Apr 12, 2024 1.720 1.740 1.670 1.670 113,547 -0.05(-2.91%)
Apr 11, 2024 1.690 1.720 1.670 1.720 29,810 +0.03(+1.78%)
Apr 10, 2024 1.700 1.720 1.690 1.690 78,576 +0.01(+0.60%)
Apr 09, 2024 1.680 1.720 1.680 1.680 118,020 +0.00(+0.00%)
Apr 08, 2024 1.690 1.690 1.660 1.680 67,984 +0.04(+2.44%)
Apr 05, 2024 1.650 1.700 1.640 1.640 292,047 +0.00(+0.00%)
Apr 04, 2024 1.660 1.680 1.640 1.640 123,731 -0.01(-0.61%)
Apr 03, 2024 1.660 1.680 1.640 1.650 98,026 -0.01(-0.60%)
Apr 02, 2024 1.660 1.690 1.650 1.660 46,572 +0.02(+1.22%)
Apr 01, 2024 1.680 1.680 1.620 1.640 55,472 +0.01(+0.61%)
Mar 28, 2024 1.630 0 +0.00(+0.00%)
Mar 27, 2024 1.700 1.710 1.600 1.630 222,738 -0.04(-2.40%)
Mar 26, 2024 1.710 1.710 1.660 1.670 49,997 -0.01(-0.60%)
Mar 25, 2024 1.690 1.690 1.620 1.680 144,008 -0.01(-0.59%)
Mar 22, 2024 1.700 1.700 1.670 1.690 44,635 +0.00(+0.00%)
Mar 21, 2024 1.690 1.700 1.670 1.690 192,309 +0.01(+0.60%)
Mar 20, 2024 1.690 1.690 1.650 1.680 27,220 +0.01(+0.60%)
Mar 19, 2024 1.620 1.695 1.620 1.670 98,175 +0.04(+2.45%)
Mar 18, 2024 1.600 1.630 1.570 1.630 78,966 +0.06(+3.82%)
Mar 15, 2024 1.600 1.600 1.565 1.570 44,384 -0.01(-0.63%)
Mar 14, 2024 1.620 1.620 1.560 1.580 70,893 -0.01(-0.63%)
Mar 13, 2024 1.550 1.600 1.550 1.590 137,160 +0.04(+2.58%)
Mar 12, 2024 1.550 1.550 1.530 1.550 167,754 +0.00(+0.00%)
Mar 11, 2024 1.550 1.550 1.540 1.550 20,096 +0.00(+0.00%)
Mar 08, 2024 1.540 1.550 1.530 1.550 153,867 +0.00(+0.00%)
Mar 07, 2024 1.550 1.550 1.540 1.550 107,500 +0.00(+0.00%)
Mar 06, 2024 1.550 1.550 1.530 1.550 45,257 +0.01(+0.65%)
Mar 05, 2024 1.510 1.540 1.510 1.540 40,664 +0.01(+0.65%)
Mar 04, 2024 1.550 1.550 1.520 1.530 142,846 -0.01(-0.65%)
Mar 01, 2024 1.550 1.550 1.520 1.540 328,393 +0.00(+0.00%)
Feb 29, 2024 1.530 1.550 1.500 1.540 142,893 +0.01(+0.65%)
Feb 28, 2024 1.510 1.530 1.500 1.530 78,135 +0.02(+1.32%)
Feb 27, 2024 1.490 1.550 1.490 1.510 159,117 +0.02(+1.34%)
Feb 26, 2024 1.470 1.500 1.470 1.490 132,153 +0.01(+0.68%)
Feb 23, 2024 1.500 1.530 1.445 1.480 151,442 +0.02(+1.37%)
Feb 22, 2024 1.450 1.470 1.430 1.460 250,908 +0.02(+1.39%)
Feb 21, 2024 1.410 1.460 1.410 1.440 154,307 +0.04(+2.86%)
Feb 20, 2024 1.390 1.420 1.390 1.400 557,681 +0.01(+0.72%)
Feb 16, 2024 1.390 0 -0.01(-0.71%)
Feb 15, 2024 1.380 1.400 1.370 1.400 70,205 +0.03(+2.19%)
Feb 14, 2024 1.380 1.390 1.370 1.370 34,855 +0.00(+0.00%)
Feb 13, 2024 1.350 1.420 1.350 1.370 231,094 +0.01(+0.74%)
Feb 12, 2024 1.340 1.360 1.340 1.360 205,651 +0.01(+0.74%)
Feb 09, 2024 1.360 1.360 1.340 1.350 82,675 -0.00(-0.37%)
Feb 08, 2024 1.340 1.355 1.340 1.355 70,403 -0.01(-0.37%)
Feb 07, 2024 1.350 1.360 1.350 1.360 60,205 +0.03(+2.26%)
Feb 06, 2024 1.350 1.370 1.330 1.330 411,933 -0.02(-1.48%)
Feb 05, 2024 1.310 1.360 1.290 1.350 253,613 +0.02(+1.50%)
Feb 02, 2024 1.320 1.360 1.320 1.330 60,254 -0.04(-2.92%)
Feb 01, 2024 1.340 1.370 1.310 1.370 239,232 +0.04(+3.01%)
Jan 31, 2024 1.340 1.350 1.320 1.330 83,105 -0.02(-1.48%)
Jan 30, 2024 1.350 1.360 1.320 1.350 150,821 +0.00(+0.00%)
Jan 29, 2024 1.350 1.350 1.340 1.350 88,343 +0.02(+1.50%)
Jan 26, 2024 1.360 1.360 1.310 1.330 189,452 -0.02(-1.48%)
Jan 25, 2024 1.290 1.370 1.280 1.350 212,636 +0.07(+5.47%)
Jan 24, 2024 1.270 1.280 1.270 1.280 58,211 +0.01(+0.79%)
Jan 23, 2024 1.270 1.270 1.250 1.270 43,327 -0.01(-0.78%)
Jan 22, 2024 1.250 1.280 1.250 1.280 104,260 +0.03(+2.40%)
Jan 19, 2024 1.260 1.270 1.250 1.250 40,000 -0.01(-0.79%)
Jan 18, 2024 1.280 1.290 1.260 1.260 90,982 -0.02(-1.56%)
Jan 17, 2024 1.290 1.290 1.280 1.280 25,180 -0.01(-0.78%)
Jan 16, 2024 1.270 1.290 1.270 1.290 41,376 +0.01(+0.78%)
Jan 15, 2024 1.280 1.280 1.270 1.280 15,500 +0.02(+1.59%)
Jan 12, 2024 1.290 1.290 1.250 1.260 238,105 -0.01(-0.79%)
Jan 11, 2024 1.280 1.290 1.270 1.270 75,817 -0.01(-0.78%)
Jan 10, 2024 1.290 1.290 1.270 1.280 22,964 +0.00(+0.00%)
Jan 09, 2024 1.280 1.290 1.280 1.280 16,373 -0.01(-0.78%)
Jan 08, 2024 1.290 1.290 1.280 1.290 58,858 -0.01(-0.77%)
Jan 05, 2024 1.270 1.300 1.270 1.300 78,311 +0.04(+3.17%)
Jan 04, 2024 1.280 1.280 1.260 1.260 84,230 -0.02(-1.56%)
Jan 03, 2024 1.290 1.290 1.280 1.280 12,159 +0.02(+1.59%)
Jan 02, 2024 1.300 1.300 1.260 1.260 40,251 -0.03(-2.33%)
Dec 29, 2023 1.290 0 +0.01(+0.78%)
Dec 28, 2023 1.280 1.290 1.260 1.280 41,505 +0.02(+1.59%)
Dec 27, 2023 1.280 1.280 1.260 1.260 46,896 +0.00(+0.00%)
Dec 22, 2023 1.260 0 -0.01(-0.79%)
Dec 21, 2023 1.260 1.270 1.250 1.270 22,300 +0.02(+1.60%)
Dec 20, 2023 1.260 1.270 1.250 1.250 62,399 +0.00(+0.00%)
Dec 19, 2023 1.250 1.260 1.250 1.250 73,193 +0.01(+0.81%)
Dec 18, 2023 1.270 1.290 1.240 1.240 129,167 -0.03(-2.36%)
Dec 15, 2023 1.280 1.300 1.230 1.270 152,908 -0.01(-0.78%)
Dec 14, 2023 1.260 1.280 1.260 1.280 49,101 +0.02(+1.59%)
Dec 13, 2023 1.270 1.280 1.260 1.260 71,716 +0.01(+0.80%)
Dec 12, 2023 1.260 1.270 1.250 1.250 172,160 -0.02(-1.57%)
Dec 11, 2023 1.300 1.300 1.260 1.270 70,848 -0.02(-1.55%)
Dec 08, 2023 1.280 1.290 1.270 1.290 32,020 +0.03(+2.38%)
Dec 07, 2023 1.250 1.260 1.250 1.260 18,470 +0.01(+0.80%)
Dec 06, 2023 1.270 1.270 1.250 1.250 157,045 -0.02(-1.57%)
Dec 05, 2023 1.260 1.270 1.260 1.270 17,119 +0.00(+0.00%)
Dec 04, 2023 1.290 1.300 1.260 1.270 166,700 -0.03(-2.31%)
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.