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, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 27, 2017 0.2900 0.3000 0.2900 0.3000 6,500 +0.00(+0.00%)
Feb 24, 2017 0.3200 0.3200 0.3000 0.3000 67,000 -0.02(-6.25%)
Feb 23, 2017 0.3100 0.3250 0.3050 0.3200 458,170 +0.03(+8.47%)
Feb 22, 2017 0.2800 0.3000 0.2800 0.2950 196,850 +0.00(+0.00%)
Feb 21, 2017 0.2950 0.3100 0.2950 0.2950 187,000 +0.01(+1.72%)
Feb 17, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 16, 2017 0.2850 0.2900 0.2750 0.2900 637,000 +0.01(+5.45%)
Feb 15, 2017 0.2750 0.2800 0.2750 0.2750 12,500 -0.01(-3.51%)
Feb 14, 2017 0.2900 0.3050 0.2850 0.2850 99,500 -0.01(-1.72%)
Feb 13, 2017 0.3000 0.3000 0.2750 0.2900 94,900 -0.01(-3.33%)
Feb 10, 2017 0.2950 0.3050 0.2900 0.3000 194,850 +0.01(+1.69%)
Feb 09, 2017 0.2850 0.2950 0.2850 0.2950 73,030 +0.01(+1.72%)
Feb 08, 2017 0.2850 0.2900 0.2750 0.2900 344,700 +0.00(+0.00%)
Feb 07, 2017 0.2900 0.3000 0.2850 0.2900 223,900 +0.01(+3.57%)
Feb 06, 2017 0.3000 0.3050 0.2800 0.2800 68,600 -0.00(-1.75%)
Feb 03, 2017 0.2900 0.3000 0.2800 0.2850 478,224 -0.01(-1.72%)
Feb 02, 2017 0.2800 0.2900 0.2550 0.2900 269,000 +0.01(+3.57%)
Feb 01, 2017 0.2750 0.2850 0.2650 0.2800 86,000 +0.02(+7.69%)
Jan 31, 2017 0.2800 0.2800 0.2600 0.2600 78,500 -0.02(-7.14%)
Jan 30, 2017 0.2800 0.2800 0.2600 0.2800 227,000 +0.01(+3.70%)
Jan 27, 2017 0.2700 0.2750 0.2650 0.2700 96,500 +0.00(+0.00%)
Jan 26, 2017 0.2550 0.2700 0.2550 0.2700 104,200 +0.01(+3.85%)
Jan 25, 2017 0.2400 0.2600 0.2350 0.2600 207,160 +0.01(+4.00%)
Jan 24, 2017 0.2350 0.2500 0.2300 0.2500 263,675 +0.02(+6.38%)
Jan 23, 2017 0.2400 0.2450 0.2350 0.2350 215,000 -0.01(-2.08%)
Jan 20, 2017 0.2300 0.2450 0.2100 0.2400 173,400 +0.00(+0.00%)
Jan 19, 2017 0.2100 0.2400 0.2100 0.2400 531,500 +0.03(+14.29%)
Jan 18, 2017 0.2000 0.2200 0.2000 0.2100 161,500 +0.01(+5.00%)
Jan 17, 2017 0.2000 0.2000 0.1950 0.2000 323,500 +0.00(+0.00%)
Jan 16, 2017 0.2000 0.2200 0.2000 0.2000 390,614 -0.00(-2.44%)
Jan 13, 2017 0.2000 0.2100 0.1900 0.2050 379,000 +0.01(+5.13%)
Jan 12, 2017 0.1700 0.2000 0.1700 0.1950 887,000 +0.02(+8.33%)
Jan 11, 2017 0.1600 0.1800 0.1600 0.1800 86,000 +0.01(+9.09%)
Jan 10, 2017 0.1650 0.1650 0.1650 0.1650 20,000 +0.01(+3.13%)
Jan 09, 2017 0.1750 0.1750 0.1600 0.1600 61,000 -0.01(-8.57%)
Jan 06, 2017 0.1700 0.1750 0.1700 0.1750 112,000 +0.00(+0.00%)
Jan 05, 2017 0.1750 0.1750 0.1750 0.1750 107,000 +0.01(+6.06%)
Jan 03, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 30, 2016 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Dec 29, 2016 0.1700 0.1700 0.1650 0.1700 118,000 +0.01(+3.03%)
Dec 28, 2016 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Dec 23, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 22, 2016 0.1650 0.1650 0.1650 0.1650 122,000 +0.00(+0.00%)
Dec 21, 2016 0.1650 0.1700 0.1600 0.1650 94,000 +0.01(+3.13%)
Dec 20, 2016 0.1650 0.1650 0.1600 0.1600 192,600 -0.01(-3.03%)
Dec 19, 2016 0.1600 0.1700 0.1600 0.1650 143,500 +0.01(+3.13%)
Dec 16, 2016 0.1500 0.1600 0.1450 0.1600 249,500 +0.01(+6.67%)
Dec 15, 2016 0.1600 0.1600 0.1400 0.1500 420,889 +0.01(+3.45%)
Dec 14, 2016 0.1500 0.1550 0.1450 0.1450 141,316 -0.01(-3.33%)
Dec 13, 2016 0.1600 0.1650 0.1500 0.1500 511,630 -0.01(-6.25%)
Dec 12, 2016 0.1550 0.1650 0.1500 0.1600 1,996,100 +0.02(+10.34%)
Dec 09, 2016 0.1450 0.1550 0.1450 0.1450 14,500 -0.01(-6.45%)
Dec 07, 2016 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Dec 06, 2016 0.1700 0.1700 0.1500 0.1700 19,010 +0.00(+0.00%)
Dec 05, 2016 0.1650 0.1700 0.1650 0.1700 40,000 +0.01(+3.03%)
Dec 02, 2016 0.1600 0.1650 0.1600 0.1650 508,000 +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.