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 (%)
Feb 28, 2014 0.7900 0.8000 0.7800 0.7800 63,000 +0.01(+1.30%)
Feb 27, 2014 0.7800 0.7800 0.7700 0.7700 32,600 -0.01(-1.28%)
Feb 26, 2014 0.7800 0.7800 0.7800 0.7800 51,800 +0.01(+1.30%)
Feb 25, 2014 0.7900 0.8100 0.7700 0.7700 106,300 -0.02(-2.53%)
Feb 24, 2014 0.7800 0.8000 0.7800 0.7900 116,400 +0.01(+1.28%)
Feb 21, 2014 0.7800 0.8200 0.7800 0.7800 84,000 -0.02(-2.50%)
Feb 20, 2014 0.8000 0.8100 0.7800 0.8000 96,500 +0.00(+0.00%)
Feb 19, 2014 0.8000 0.8000 0.7800 0.8000 60,487 -0.01(-1.23%)
Feb 18, 2014 0.8000 0.8300 0.8000 0.8100 122,840 +0.01(+1.25%)
Feb 14, 2014 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
Feb 13, 2014 0.8000 0.8500 0.8000 0.8200 169,630 +0.03(+3.80%)
Feb 12, 2014 0.7300 0.8000 0.7300 0.7900 437,000 +0.06(+8.22%)
Feb 11, 2014 0.7400 0.7500 0.7300 0.7300 89,500 -0.02(-2.67%)
Feb 10, 2014 0.7200 0.7500 0.7200 0.7500 88,000 +0.01(+1.35%)
Feb 07, 2014 0.7400 0.7600 0.7300 0.7400 96,000 -0.01(-1.33%)
Feb 06, 2014 0.7200 0.8000 0.7200 0.7500 178,500 +0.03(+4.17%)
Feb 05, 2014 0.6600 0.7200 0.6600 0.7200 128,500 +0.05(+7.46%)
Feb 04, 2014 0.6700 0.7000 0.6700 0.6700 104,204 +0.01(+1.52%)
Feb 03, 2014 0.6700 0.6700 0.6500 0.6600 270,622 -0.01(-1.49%)
Jan 31, 2014 0.6700 0.6700 0.6700 0.6700 61,775 -0.01(-1.47%)
Jan 30, 2014 0.6500 0.6900 0.6400 0.6800 242,500 +0.04(+6.25%)
Jan 29, 2014 0.6500 0.6500 0.6400 0.6400 6,000 -0.03(-4.48%)
Jan 28, 2014 0.6400 0.6800 0.6400 0.6700 126,300 +0.03(+4.69%)
Jan 27, 2014 0.6200 0.6500 0.6100 0.6400 140,950 +0.00(+0.00%)
Jan 24, 2014 0.6100 0.6400 0.6100 0.6400 401,000 +0.04(+6.67%)
Jan 23, 2014 0.6000 0.6000 0.6000 0.6000 9,000 +0.00(+0.00%)
Jan 22, 2014 0.6100 0.6100 0.6000 0.6000 105,071 +0.00(+0.00%)
Jan 21, 2014 0.6000 0.6200 0.6000 0.6000 228,000 +0.00(+0.00%)
Jan 20, 2014 0.6000 0.6000 0.5900 0.6000 69,500 +0.00(+0.00%)
Jan 17, 2014 0.6000 0.6000 0.6000 0.6000 20,040 -0.03(-4.76%)
Jan 16, 2014 0.6000 0.6400 0.6000 0.6300 16,050 -0.01(-1.56%)
Jan 15, 2014 0.6000 0.6400 0.6000 0.6400 32,500 +0.04(+6.67%)
Jan 14, 2014 0.6100 0.6400 0.6000 0.6000 444,000 -0.02(-3.23%)
Jan 13, 2014 0.5800 0.6200 0.5800 0.6200 168,560 +0.03(+5.08%)
Jan 10, 2014 0.5800 0.5900 0.5800 0.5900 79,000 +0.00(+0.00%)
Jan 09, 2014 0.5600 0.5900 0.5600 0.5900 90,000 +0.06(+11.32%)
Jan 08, 2014 0.5400 0.5600 0.5300 0.5300 185,708 -0.01(-1.85%)
Jan 07, 2014 0.5400 0.5400 0.5200 0.5400 112,700 +0.01(+1.89%)
Jan 06, 2014 0.5200 0.5500 0.5000 0.5300 139,500 +0.01(+1.92%)
Jan 03, 2014 0.5300 0.5300 0.5000 0.5200 11,000 +0.02(+4.00%)
Jan 02, 2014 0.5000 0.5300 0.4900 0.5000 38,500 +0.03(+7.53%)
Dec 31, 2013 0.4650 0.4650 0.4650 0 -0.03(-7.00%)
Dec 30, 2013 0.4650 0.5000 0.4650 0.5000 12,850 +0.00(+0.00%)
Dec 27, 2013 0.5000 0.5000 0.5000 0.5000 14,000 +0.00(+0.00%)
Dec 24, 2013 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Dec 23, 2013 0.5400 0.5400 0.5300 0.5300 2,600 +0.03(+6.00%)
Dec 20, 2013 0.5100 0.5400 0.5000 0.5000 103,800 +0.00(+0.00%)
Dec 19, 2013 0.5300 0.5400 0.4950 0.5000 132,100 -0.03(-5.66%)
Dec 18, 2013 0.5000 0.5300 0.5000 0.5300 16,655 +0.01(+1.92%)
Dec 17, 2013 0.5200 0.5500 0.5200 0.5200 56,050 -0.03(-5.45%)
Dec 16, 2013 0.5100 0.5500 0.4950 0.5500 26,780 +0.04(+7.84%)
Dec 13, 2013 0.5000 0.5100 0.5000 0.5100 47,500 -0.01(-1.92%)
Dec 12, 2013 0.5100 0.5200 0.4500 0.5200 57,140 +0.02(+4.00%)
Dec 11, 2013 0.5100 0.5100 0.5000 0.5000 34,064 -0.03(-5.66%)
Dec 10, 2013 0.5300 0.5300 0.5300 0.5300 3,000 +0.01(+1.92%)
Dec 09, 2013 0.5000 0.5200 0.5000 0.5200 17,000 +0.02(+4.00%)
Dec 06, 2013 0.5000 0.5000 0.5000 0.5000 7,000 +0.01(+1.01%)
Dec 05, 2013 0.5100 0.5100 0.4950 0.4950 59,380 -0.04(-6.60%)
Dec 03, 2013 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
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.