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, 2017 0.2700 0.2700 0.2550 0.2550 40,269 -0.01(-1.92%)
Nov 29, 2017 0.2700 0.2700 0.2600 0.2600 16,000 -0.01(-1.89%)
Nov 28, 2017 0.2800 0.2800 0.2650 0.2650 346,000 -0.02(-8.62%)
Nov 27, 2017 0.2900 0.2900 0.2900 0.2900 32,300 -0.01(-3.33%)
Nov 24, 2017 0.2900 0.3250 0.2900 0.3000 207,000 -0.02(-6.25%)
Nov 23, 2017 0.3000 0.3200 0.3000 0.3200 30,300 +0.02(+4.92%)
Nov 22, 2017 0.2850 0.3050 0.2800 0.3050 137,292 +0.02(+7.02%)
Nov 21, 2017 0.2800 0.2850 0.2800 0.2850 112,500 -0.03(-9.52%)
Nov 17, 2017 0.3150 0.3150 0.3150 0 +0.04(+16.67%)
Nov 16, 2017 0.2700 0.2700 0.2700 0.2700 39,750 +0.01(+3.85%)
Nov 15, 2017 0.2600 0.2600 0.2600 0.2600 52,000 -0.02(-5.45%)
Nov 14, 2017 0.2700 0.2750 0.2600 0.2750 81,500 +0.00(+0.00%)
Nov 13, 2017 0.2900 0.2900 0.2750 0.2750 384,000 -0.02(-8.33%)
Nov 10, 2017 0.3200 0.3250 0.3000 0.3000 47,500 -0.01(-3.23%)
Nov 09, 2017 0.3500 0.3600 0.3100 0.3100 195,000 -0.03(-8.82%)
Nov 08, 2017 0.3500 0.3600 0.3400 0.3400 116,100 +0.00(+0.00%)
Nov 07, 2017 0.2900 0.3500 0.2900 0.3400 491,630 +0.05(+17.24%)
Nov 06, 2017 0.2900 0.2900 0.2800 0.2900 247,000 +0.01(+3.57%)
Nov 03, 2017 0.2700 0.2800 0.2600 0.2800 121,000 +0.01(+3.70%)
Nov 02, 2017 0.2900 0.2900 0.2700 0.2700 194,000 +0.00(+0.00%)
Nov 01, 2017 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Oct 31, 2017 0.2900 0.2900 0.2700 0.2700 110,650 -0.01(-3.57%)
Oct 30, 2017 0.2900 0.2900 0.2800 0.2800 104,000 +0.01(+3.70%)
Oct 27, 2017 0.2700 0.2900 0.2700 0.2700 37,500 +0.00(+0.00%)
Oct 26, 2017 0.2800 0.2800 0.2600 0.2700 360,285 +0.00(+0.00%)
Oct 25, 2017 0.2700 0.2700 0.2700 0.2700 9,000 -0.02(-6.90%)
Oct 24, 2017 0.2800 0.2900 0.2700 0.2900 106,400 +0.00(+0.00%)
Oct 23, 2017 0.2600 0.2800 0.2600 0.2900 139,000 +0.03(+11.54%)
Oct 20, 2017 0.2700 0.2700 0.2550 0.2600 17,160 -0.01(-3.70%)
Oct 19, 2017 0.2700 0.2700 0.2700 0.2700 10,000 -0.02(-6.90%)
Oct 18, 2017 0.2900 0.2900 0.2900 0.2900 47,500 +0.01(+5.45%)
Oct 17, 2017 0.2600 0.2750 0.2600 0.2750 5,500 -0.01(-5.17%)
Oct 16, 2017 0.2800 0.2900 0.2800 0.2900 91,000 +0.04(+16.00%)
Oct 13, 2017 0.2600 0.2700 0.2500 0.2500 205,500 -0.01(-3.85%)
Oct 12, 2017 0.2600 0.2700 0.2600 0.2600 144,400 +0.00(+0.00%)
Oct 11, 2017 0.2800 0.2800 0.2600 0.2600 60,500 -0.03(-10.34%)
Oct 05, 2017 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Oct 04, 2017 0.2700 0.2700 0.2700 0.2700 3,000 +0.00(+0.00%)
Oct 03, 2017 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-5.26%)
Sep 29, 2017 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Sep 28, 2017 0.2550 0.2850 0.2550 0.2850 150,500 +0.01(+5.56%)
Sep 27, 2017 0.2500 0.2700 0.2500 0.2700 87,000 +0.04(+17.39%)
Sep 26, 2017 0.2550 0.2650 0.2300 0.2300 154,000 -0.04(-14.81%)
Sep 25, 2017 0.2650 0.2700 0.2500 0.2700 46,620 +0.03(+12.50%)
Sep 22, 2017 0.2400 0.2400 0.2400 0.2400 26,200 -0.03(-11.11%)
Sep 21, 2017 0.2500 0.2700 0.2500 0.2700 50,150 +0.02(+8.00%)
Sep 20, 2017 0.2400 0.2450 0.2350 0.2500 173,223 +0.01(+4.17%)
Sep 19, 2017 0.2100 0.2400 0.2100 0.2400 218,500 +0.01(+6.67%)
Sep 18, 2017 0.2200 0.2250 0.2200 0.2250 66,870 +0.02(+7.14%)
Sep 15, 2017 0.2000 0.2100 0.1900 0.2100 59,500 +0.00(+0.00%)
Sep 14, 2017 0.2050 0.2100 0.2050 0.2100 100,000 +0.01(+5.00%)
Sep 13, 2017 0.1800 0.2050 0.1750 0.2000 135,500 +0.02(+11.11%)
Sep 12, 2017 0.1950 0.1950 0.1800 0.1800 176,870 -0.02(-7.69%)
Sep 11, 2017 0.1950 0.1950 0.1950 0.1950 35,000 -0.01(-2.50%)
Sep 08, 2017 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Sep 07, 2017 0.2200 0.2200 0.2000 0.2000 60,000 +0.00(+0.00%)
Sep 06, 2017 0.2100 0.2150 0.1950 0.2000 213,000 +0.00(+0.00%)
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.