Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemisphere Energy Corp (TSV: HME )

1.700 +0.010 (+0.59%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 7, 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, 2012 0.5200 0.5200 0.4800 0.5000 81,500 -0.04(-7.41%)
May 30, 2012 0.5000 0.5400 0.5000 0.5400 52,160 +0.04(+8.00%)
May 29, 2012 0.5000 0.5100 0.5000 0.5000 99,560 -0.03(-5.66%)
May 28, 2012 0.5300 0.5500 0.5300 0.5300 24,160 +0.00(+0.00%)
May 25, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 24, 2012 0.5200 0.5300 0.5200 0.5300 20,000 +0.03(+6.00%)
May 23, 2012 0.5300 0.5300 0.4800 0.5000 107,000 -0.02(-3.85%)
May 22, 2012 0.5100 0.5500 0.5100 0.5200 91,000 -0.01(-1.89%)
May 18, 2012 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
May 17, 2012 0.5300 0.5700 0.5000 0.5400 183,615 -0.01(-1.82%)
May 16, 2012 0.5500 0.5500 0.5500 0.5500 40,800 -0.05(-8.33%)
May 15, 2012 0.5700 0.6000 0.5500 0.6000 14,000 +0.03(+5.26%)
May 14, 2012 0.5900 0.5900 0.5700 0.5700 12,200 -0.03(-5.00%)
May 11, 2012 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
May 10, 2012 0.6000 0.6000 0.6000 0.6000 44,500 +0.00(+0.00%)
May 09, 2012 0.6500 0.6500 0.6000 0.6000 37,000 +0.03(+5.26%)
May 08, 2012 0.5800 0.5800 0.5700 0.5700 20,000 -0.08(-12.31%)
May 07, 2012 0.5800 0.6500 0.5800 0.6500 30,000 +0.00(+0.00%)
May 04, 2012 0.6500 0.6500 0.6500 0.6500 2,300 +0.05(+8.33%)
May 03, 2012 0.6200 0.6400 0.6000 0.6000 10,200 -0.02(-3.23%)
May 02, 2012 0.6200 0.6200 0.6200 0.6200 500 -0.03(-4.62%)
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.