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 (%)
Nov 30, 2012 0.6700 0.6700 0.6500 0.6500 45,500 -0.02(-2.99%)
Nov 29, 2012 0.6600 0.6700 0.6600 0.6700 16,500 -0.01(-1.47%)
Nov 28, 2012 0.6500 0.6900 0.6300 0.6800 57,500 +0.01(+1.49%)
Nov 27, 2012 0.6400 0.6700 0.6400 0.6700 30,000 +0.06(+9.84%)
Nov 26, 2012 0.6200 0.6200 0.6100 0.6100 5,180 -0.03(-4.69%)
Nov 24, 2012 0.6400 0.6400 0.6400 0.6400 5,000 +0.00(+0.00%)
Nov 23, 2012 0.6400 0.6400 0.6400 0.6400 5,000 -0.01(-1.54%)
Nov 22, 2012 0.6500 0.6500 0.6500 0.6500 18,000 +0.01(+1.56%)
Nov 21, 2012 0.6500 0.6500 0.6400 0.6400 144,600 +0.00(+0.00%)
Nov 20, 2012 0.6600 0.6600 0.6400 0.6400 62,500 -0.03(-4.48%)
Nov 19, 2012 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Nov 16, 2012 0.6600 0.7000 0.6500 0.6700 21,695 -0.03(-4.29%)
Nov 15, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Nov 14, 2012 0.7300 0.7300 0.7000 0.7000 94,500 -0.02(-2.78%)
Nov 13, 2012 0.7200 0.7200 0.7200 0.7200 114,500 -0.03(-4.00%)
Nov 12, 2012 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 09, 2012 0.7000 0.7500 0.7000 0.7500 135,100 +0.05(+7.14%)
Nov 08, 2012 0.7000 0.7000 0.7000 0.7000 100,500 +0.00(+0.00%)
Nov 07, 2012 0.7000 0.7000 0.7000 0.7000 3,700 -0.03(-4.11%)
Nov 06, 2012 0.7000 0.7300 0.7000 0.7300 74,000 +0.05(+7.35%)
Nov 05, 2012 0.6800 0.6800 0.6800 0.6800 17,500 +0.00(+0.00%)
Nov 02, 2012 0.7100 0.7100 0.6800 0.6800 12,153 -0.04(-5.56%)
Nov 01, 2012 0.7000 0.7200 0.7000 0.7200 65,500 +0.03(+4.35%)
Oct 31, 2012 0.6500 0.7100 0.6500 0.6900 53,425 +0.04(+6.15%)
Oct 30, 2012 0.6500 0.6500 0.6500 0.6500 7,200 +0.00(+0.00%)
Oct 29, 2012 0.6400 0.6500 0.6200 0.6500 40,000 -0.05(-7.14%)
Oct 26, 2012 0.7000 0.7000 0.6800 0.7000 26,795 +0.00(+0.00%)
Oct 25, 2012 0.6500 0.7000 0.6500 0.7000 57,763 +0.04(+6.06%)
Oct 24, 2012 0.6300 0.6600 0.6300 0.6600 17,600 -0.02(-2.94%)
Oct 23, 2012 0.6700 0.6800 0.6300 0.6800 36,100 +0.00(+0.00%)
Oct 19, 2012 0.6800 0.6800 0.6800 0.6800 304 -0.02(-2.86%)
Oct 18, 2012 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 17, 2012 0.6800 0.7000 0.6800 0.7000 40,500 +0.02(+2.94%)
Oct 16, 2012 0.6800 0.6800 0.6800 0.6800 4,700 +0.00(+0.00%)
Oct 15, 2012 0.7100 0.7100 0.6800 0.6800 33,500 -0.04(-5.56%)
Oct 12, 2012 0.7200 0.7200 0.7200 0.7200 101,500 +0.00(+0.00%)
Oct 11, 2012 0.7200 0.7400 0.7200 0.7200 139,800 +0.02(+2.86%)
Oct 10, 2012 0.7500 0.7500 0.7000 0.7000 51,561 -0.05(-6.67%)
Oct 09, 2012 0.7100 0.7500 0.7100 0.7500 34,500 +0.04(+5.63%)
Oct 05, 2012 0.7100 0.7100 0.7100 0 -0.02(-2.74%)
Oct 04, 2012 0.7100 0.7300 0.7100 0.7300 102,362 +0.03(+4.29%)
Oct 03, 2012 0.7000 0.7200 0.6800 0.7000 81,700 +0.00(+0.00%)
Oct 02, 2012 0.7000 0.7100 0.7000 0.7000 130,500 +0.00(+0.00%)
Oct 01, 2012 0.7000 0.7000 0.6700 0.7000 88,209 +0.00(+0.00%)
Sep 28, 2012 0.6700 0.7000 0.6700 0.7000 18,300 +0.02(+2.94%)
Sep 27, 2012 0.6700 0.7000 0.6600 0.6800 65,000 -0.02(-2.86%)
Sep 26, 2012 0.6800 0.7000 0.6800 0.7000 33,500 +0.02(+2.94%)
Sep 25, 2012 0.6800 0.6900 0.6800 0.6800 32,610 +0.00(+0.00%)
Sep 24, 2012 0.7000 0.7000 0.6800 0.6800 29,550 -0.02(-2.86%)
Sep 21, 2012 0.6900 0.7200 0.6900 0.7000 62,990 +0.03(+4.48%)
Sep 20, 2012 0.7000 0.7100 0.6700 0.6700 48,906 -0.02(-2.90%)
Sep 19, 2012 0.6900 0.6900 0.6900 0.6900 9,500 +0.00(+0.00%)
Sep 18, 2012 0.6800 0.6900 0.6800 0.6900 8,000 +0.03(+4.55%)
Sep 17, 2012 0.6700 0.6700 0.6600 0.6600 30,100 +0.00(+0.00%)
Sep 14, 2012 0.6700 0.6700 0.6600 0.6600 36,000 +0.00(+0.00%)
Sep 13, 2012 0.6900 0.7000 0.6600 0.6600 50,500 -0.02(-2.94%)
Sep 12, 2012 0.6700 0.6800 0.6600 0.6800 140,000 +0.01(+1.49%)
Sep 11, 2012 0.6400 0.6800 0.6400 0.6700 123,500 +0.03(+4.69%)
Sep 10, 2012 0.6600 0.6800 0.6400 0.6400 51,000 +0.03(+4.92%)
Sep 07, 2012 0.6300 0.6400 0.6000 0.6100 28,394 +0.01(+1.67%)
Sep 06, 2012 0.6800 0.6800 0.6000 0.6000 31,000 -0.05(-7.69%)
Sep 05, 2012 0.6300 0.6500 0.6000 0.6500 94,033 +0.05(+8.33%)
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.