Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	0.3000	0.3000	0.2850	0.3000	127,400	+0.01(+3.45%)
May 28, 2015	0.3000	0.3000	0.2800	0.2900	126,500	-0.01(-3.33%)
May 27, 2015	0.2900	0.3100	0.2900	0.3000	56,000	+0.02(+7.14%)
May 26, 2015	0.3000	0.3000	0.2800	0.2800	115,000	+0.00(+0.00%)
May 25, 2015	0.2900	0.2900	0.2800	0.2800	32,500	-0.01(-3.45%)
May 22, 2015	0.3000	0.3000	0.2900	0.2900	48,800	-0.01(-3.33%)
May 21, 2015	0.3000	0.3000	0.3000	0.3000	89,500	+0.00(+0.00%)
May 20, 2015	0.3000	0.3000	0.3000	0.3000	13,600	-0.01(-3.23%)
May 19, 2015	0.3000	0.3100	0.3000	0.3100	11,284	+0.01(+3.33%)
May 15, 2015		0.3000	0.3000	0.3000	0	-0.01(-1.64%)
May 14, 2015	0.3100	0.3100	0.3050	0.3050	6,500	-0.01(-1.61%)
May 13, 2015	0.3100	0.3100	0.3050	0.3100	100,000	+0.00(+0.00%)
May 12, 2015	0.3100	0.3100	0.3050	0.3100	36,500	+0.01(+1.64%)
May 11, 2015	0.3050	0.3050	0.3050	0.3050	1,000	-0.01(-1.61%)
May 08, 2015	0.3000	0.3200	0.3000	0.3100	49,200	+0.01(+3.33%)
May 07, 2015	0.3000	0.3000	0.3000	0.3000	11,000	-0.01(-3.23%)
May 06, 2015	0.3100	0.3100	0.3100	0.3100	33,000	+0.00(+0.00%)
May 05, 2015	0.3100	0.3100	0.3100	0.3100	12,000	+0.01(+3.33%)
May 04, 2015	0.3050	0.3100	0.3000	0.3000	65,200	-0.01(-3.23%)

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.