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

Hemisphere Energy Corp (TSV: HME )

1.690 UNCHANGED
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 6, 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 (%)
Jun 30, 2011 0.4900 0.5100 0.4750 0.5000 286,132 +0.02(+4.17%)
Jun 29, 2011 0.4400 0.4800 0.4300 0.4800 162,500 +0.03(+6.67%)
Jun 28, 2011 0.4100 0.4500 0.4100 0.4500 56,000 +0.04(+9.76%)
Jun 27, 2011 0.4300 0.4300 0.4050 0.4100 41,000 -0.04(-8.89%)
Jun 24, 2011 0.4150 0.4500 0.4100 0.4500 80,000 +0.01(+2.27%)
Jun 23, 2011 0.4700 0.4700 0.4400 0.4400 28,000 -0.03(-6.38%)
Jun 22, 2011 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 21, 2011 0.4400 0.4700 0.4150 0.4700 162,680 +0.02(+4.44%)
Jun 20, 2011 0.4000 0.4500 0.4200 0.4500 77,000 +0.03(+7.14%)
Jun 17, 2011 0.4000 0.4400 0.4000 0.4200 41,000 +0.05(+15.07%)
Jun 16, 2011 0.3800 0.4000 0.3650 0.3650 60,600 +0.02(+4.29%)
Jun 15, 2011 0.3800 0.3800 0.3500 0.3500 28,000 -0.02(-5.41%)
Jun 14, 2011 0.3700 0.3700 0.3700 0.3700 38,000 +0.01(+1.37%)
Jun 13, 2011 0.3650 0.3650 0.3650 0.3650 10,000 -0.01(-1.35%)
Jun 10, 2011 0.3700 0.3700 0.3650 0.3700 65,500 +0.01(+2.78%)
Jun 09, 2011 0.3750 0.3750 0.3600 0.3600 23,000 -0.04(-10.00%)
Jun 08, 2011 0.4000 0.4000 0.4000 0.4000 18,000 +0.05(+14.29%)
Jun 07, 2011 0.3650 0.3650 0.3500 0.3500 7,500 -0.12(-25.53%)
Jun 06, 2011 0.4300 0.4700 0.4300 0.4700 50,500 +0.04(+10.59%)
Jun 03, 2011 0.4000 0.4250 0.4000 0.4250 42,000 +0.07(+18.06%)
May 24, 2011 0.3600 0.3600 0.3600 0.3600 1,960 +0.00(+0.00%)
May 20, 2011 0.3600 0.3600 0.3600 0.3600 5,000 -0.01(-1.37%)
May 19, 2011 0.3650 0.3650 0.3650 0.3650 10,000 +0.00(+0.00%)
May 18, 2011 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
May 17, 2011 0.3700 0.3700 0.3650 0.3650 30,500 -0.02(-3.95%)
May 16, 2011 0.3800 0.3800 0.3800 0.3800 2,800 +0.02(+5.56%)
May 13, 2011 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 12, 2011 0.3600 0.3600 0.3600 0.3600 15,000 -0.04(-10.00%)
May 11, 2011 0.4000 0.4000 0.4000 0.4000 13,200 +0.00(+0.00%)
May 10, 2011 0.3500 0.4000 0.3500 0.4000 42,500 +0.05(+14.29%)
May 09, 2011 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 06, 2011 0.3500 0.3500 0.3500 0.3500 31,000 +0.00(+0.00%)
May 05, 2011 0.3800 0.3800 0.3500 0.3500 54,800 -0.03(-7.89%)
May 04, 2011 0.3800 0.3800 0.3600 0.3800 16,000 +0.03(+8.57%)
May 03, 2011 0.3700 0.3700 0.3500 0.3500 30,000 -0.02(-5.41%)
May 02, 2011 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 29, 2011 0.3700 0.3700 0.3700 0.3700 24,000 -0.01(-2.63%)
Apr 28, 2011 0.3600 0.3800 0.3500 0.3800 87,300 +0.02(+5.56%)
Apr 27, 2011 0.3800 0.3800 0.3600 0.3600 13,000 +0.00(+0.00%)
Apr 26, 2011 0.3600 0.3600 0.3600 0.3600 12,000 -0.02(-5.26%)
Apr 25, 2011 0.3500 0.3900 0.3500 0.3800 48,000 -0.02(-5.00%)
Apr 21, 2011 0.4000 0.4000 0.3700 0.4000 146,700 +0.00(+0.00%)
Apr 20, 2011 0.4000 0.4000 0.4000 0.4000 6,000 +0.03(+8.11%)
Apr 19, 2011 0.3700 0.3700 0.3700 0.3700 800 +0.00(+0.00%)
Apr 18, 2011 0.3700 0.3700 0.3700 0.3700 15,000 -0.01(-2.63%)
Apr 15, 2011 0.3800 0.3800 0.3800 0.3800 10,000 -0.01(-1.30%)
Apr 14, 2011 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Apr 13, 2011 0.3850 0.3850 0.3850 0.3850 1,100 +0.00(+0.00%)
Apr 12, 2011 0.3850 0.3850 0.3850 0.3850 2,000 +0.01(+1.32%)
Apr 11, 2011 0.4300 0.4350 0.3800 0.3800 11,900 -0.07(-15.56%)
Apr 08, 2011 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 07, 2011 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 06, 2011 0.4050 0.4500 0.4050 0.4500 11,200 +0.01(+2.27%)
Apr 05, 2011 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Apr 04, 2011 0.4100 0.4500 0.4100 0.4400 45,100 +0.03(+7.32%)
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.