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: 3:59 PM 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 29, 2018 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Jun 28, 2018 0.3000 0.3000 0.2750 0.2750 9,500 -0.01(-1.79%)
Jun 27, 2018 0.2850 0.2900 0.2800 0.2800 434,283 +0.00(+0.00%)
Jun 26, 2018 0.2750 0.2850 0.2700 0.2800 23,546 -0.02(-6.67%)
Jun 22, 2018 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Jun 21, 2018 0.2900 0.2900 0.2700 0.2700 22,000 -0.02(-6.90%)
Jun 20, 2018 0.2800 0.2900 0.2800 0.2900 89,000 +0.01(+3.57%)
Jun 19, 2018 0.2700 0.2800 0.2700 0.2800 31,000 +0.02(+7.69%)
Jun 13, 2018 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jun 12, 2018 0.2650 0.2650 0.2500 0.2500 13,800 -0.02(-5.66%)
Jun 11, 2018 0.2800 0.2800 0.2650 0.2650 39,000 +0.00(+0.00%)
Jun 08, 2018 0.2650 0.2650 0.2650 0.2650 1,000 +0.00(+0.00%)
Jun 07, 2018 0.2800 0.2800 0.2650 0.2650 2,461 -0.02(-8.62%)
Jun 01, 2018 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
May 31, 2018 0.2700 0.2700 0.2700 0.2700 55,500 +0.00(+0.00%)
May 30, 2018 0.2750 0.3000 0.2700 0.2700 130,000 +0.00(+0.00%)
May 29, 2018 0.2700 0.2700 0.2650 0.2700 54,100 +0.00(+0.00%)
May 28, 2018 0.2900 0.2900 0.2700 0.2700 77,000 -0.03(-10.00%)
May 25, 2018 0.2850 0.3000 0.2800 0.3000 87,500 -0.02(-6.25%)
May 23, 2018 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
May 22, 2018 0.3000 0.3000 0.2700 0.2800 92,000 -0.02(-6.67%)
May 18, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 17, 2018 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
May 16, 2018 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
May 15, 2018 0.2900 0.3000 0.2900 0.3000 51,000 +0.01(+3.45%)
May 14, 2018 0.2700 0.2900 0.2700 0.2900 13,300 +0.02(+7.41%)
May 11, 2018 0.3000 0.3000 0.2700 0.2700 3,100 -0.01(-3.57%)
May 10, 2018 0.2700 0.2850 0.2500 0.2800 122,000 +0.01(+3.70%)
May 09, 2018 0.2400 0.2700 0.2400 0.2700 109,800 +0.02(+8.00%)
May 07, 2018 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
May 04, 2018 0.2450 0.2450 0.2450 0.2450 4,000 +0.00(+0.00%)
May 03, 2018 0.2450 0.2450 0.2450 0.2450 46,000 +0.00(+0.00%)
May 02, 2018 0.2300 0.2450 0.2300 0.2450 70,000 +0.02(+8.89%)
May 01, 2018 0.2250 0.2250 0.2250 0.2250 3,500 +0.00(+0.00%)
Apr 30, 2018 0.2250 0.2250 0.2250 0.2250 37,500 -0.01(-2.17%)
Apr 27, 2018 0.2400 0.2400 0.2300 0.2300 114,500 -0.01(-4.17%)
Apr 26, 2018 0.2400 0.2400 0.2400 0.2400 19,000 +0.01(+2.13%)
Apr 25, 2018 0.2400 0.2400 0.2350 0.2350 4,000 -0.01(-2.08%)
Apr 24, 2018 0.2400 0.2400 0.2400 0.2400 45,000 -0.02(-7.69%)
Apr 23, 2018 0.2600 0.2600 0.2600 0.2600 1,000 -0.01(-3.70%)
Apr 20, 2018 0.2550 0.2700 0.2550 0.2700 29,000 +0.02(+5.88%)
Apr 19, 2018 0.2450 0.2550 0.2450 0.2550 56,000 +0.02(+6.25%)
Apr 18, 2018 0.2300 0.2400 0.2300 0.2400 219,100 +0.02(+9.09%)
Apr 17, 2018 0.2200 0.2200 0.2050 0.2200 68,500 -0.02(-8.33%)
Apr 16, 2018 0.2400 0.2400 0.2350 0.2400 43,700 +0.00(+0.00%)
Apr 13, 2018 0.2000 0.2400 0.2000 0.2400 98,000 +0.04(+20.00%)
Apr 12, 2018 0.2000 0.2000 0.2000 0.2000 196,000 +0.00(+0.00%)
Apr 11, 2018 0.2000 0.2000 0.2000 0.2000 304,000 +0.00(+0.00%)
Apr 10, 2018 0.2000 0.2000 0.2000 0.2000 41,680 +0.00(+0.00%)
Apr 06, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 05, 2018 0.1950 0.2000 0.1950 0.2000 28,400 +0.02(+8.11%)
Apr 04, 2018 0.1850 0.1850 0.1850 0.1850 7,500 +0.00(+0.00%)
Apr 03, 2018 0.1950 0.1950 0.1850 0.1850 20,000 -0.01(-5.13%)
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.