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 (%)
Jun 30, 2021 0.8900 0.8900 0.8900 0 +0.03(+3.49%)
Jun 29, 2021 0.8800 0.8800 0.8400 0.8600 211,279 -0.02(-2.27%)
Jun 28, 2021 0.8000 1.030 0.8000 0.8800 740,219 +0.13(+17.33%)
Jun 25, 2021 0.7200 0.7500 0.7100 0.7500 226,997 +0.05(+7.14%)
Jun 24, 2021 0.7200 0.7300 0.7000 0.7000 261,747 -0.02(-2.78%)
Jun 23, 2021 0.7100 0.7200 0.7000 0.7200 89,200 +0.02(+2.86%)
Jun 22, 2021 0.6800 0.7100 0.6500 0.7000 306,628 +0.01(+1.45%)
Jun 21, 2021 0.6700 0.6900 0.6700 0.6900 203,743 +0.02(+2.99%)
Jun 18, 2021 0.6200 0.6700 0.6200 0.6700 431,144 +0.04(+6.35%)
Jun 17, 2021 0.6400 0.6500 0.6100 0.6300 250,342 -0.01(-1.56%)
Jun 16, 2021 0.6400 0.6500 0.6400 0.6400 77,500 +0.00(+0.00%)
Jun 15, 2021 0.6200 0.6400 0.6100 0.6400 207,508 +0.03(+4.92%)
Jun 14, 2021 0.6100 0.6400 0.6000 0.6100 142,880 -0.02(-3.17%)
Jun 11, 2021 0.6400 0.6400 0.6300 0.6300 221,015 -0.01(-1.56%)
Jun 10, 2021 0.6500 0.6500 0.6300 0.6400 126,429 -0.01(-1.54%)
Jun 09, 2021 0.6100 0.6500 0.6000 0.6500 196,700 +0.04(+6.56%)
Jun 08, 2021 0.5800 0.6100 0.5800 0.6100 569,600 +0.03(+5.17%)
Jun 07, 2021 0.5600 0.5900 0.5600 0.5800 117,260 +0.01(+1.75%)
Jun 04, 2021 0.5700 0.5800 0.5600 0.5700 105,500 -0.01(-1.72%)
Jun 03, 2021 58.00 0.6000 0.5600 0.5800 38,582,000 -0.02(-3.33%)
Jun 02, 2021 0.5800 0.6000 0.5700 0.6000 196,573 +0.01(+1.69%)
Jun 01, 2021 0.5700 0.5900 0.5700 0.5900 68,939 +0.02(+3.51%)
May 31, 2021 0.5600 0.5700 0.5400 0.5700 33,200 +0.02(+3.64%)
May 28, 2021 0.5800 0.5900 0.5500 0.5500 112,000 -0.03(-5.17%)
May 27, 2021 0.5500 0.5800 0.5400 0.5800 232,618 +0.02(+3.57%)
May 26, 2021 0.5500 0.5600 0.5400 0.5600 242,492 +0.02(+3.70%)
May 25, 2021 0.5600 0.5600 0.5400 0.5400 48,379 +0.00(+0.00%)
May 21, 2021 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 20, 2021 0.5600 0.5800 0.5200 0.5400 250,947 -0.01(-1.82%)
May 19, 2021 0.5500 0.5500 0.5300 0.5500 91,100 +0.00(+0.00%)
May 18, 2021 0.5400 0.5500 0.5400 0.5500 7,500 -0.01(-1.79%)
May 17, 2021 0.5400 0.5600 0.5400 0.5600 202,075 +0.02(+3.70%)
May 14, 2021 0.5500 0.5500 0.5300 0.5400 29,305 +0.01(+1.89%)
May 13, 2021 0.5400 0.5600 0.5300 0.5300 26,700 +0.00(+0.00%)
May 12, 2021 0.5500 0.5700 0.5100 0.5300 122,500 +0.00(+0.00%)
May 11, 2021 0.5500 0.5500 0.5200 0.5300 284,125 -0.04(-7.02%)
May 10, 2021 0.5800 0.5800 0.5500 0.5700 236,829 -0.01(-1.72%)
May 07, 2021 0.5300 0.5800 0.5300 0.5800 330,410 +0.04(+7.41%)
May 06, 2021 0.5200 0.5400 0.5100 0.5400 250,691 +0.01(+1.89%)
May 05, 2021 0.5200 0.5300 0.5200 0.5300 206,100 +0.03(+6.00%)
May 04, 2021 0.5300 0.5300 0.5000 0.5000 170,150 -0.03(-5.66%)
May 03, 2021 0.5100 0.5400 0.5100 0.5300 88,690 +0.03(+6.00%)
Apr 30, 2021 0.5200 0.5200 0.5000 0.5000 184,463 -0.02(-3.85%)
Apr 29, 2021 0.4700 0.5300 0.4600 0.5200 813,068 +0.05(+11.83%)
Apr 28, 2021 0.4500 0.4900 0.4500 0.4650 364,950 +0.02(+4.49%)
Apr 27, 2021 0.4100 0.4450 0.4100 0.4450 249,505 +0.03(+5.95%)
Apr 26, 2021 0.4300 0.4300 0.4100 0.4200 71,990 -0.01(-2.33%)
Apr 23, 2021 0.4000 0.4300 0.4000 0.4300 36,500 +0.01(+2.38%)
Apr 22, 2021 0.4300 0.4300 0.3900 0.4200 109,700 -0.01(-1.18%)
Apr 21, 2021 0.4200 0.4250 0.4200 0.4250 103,500 +0.01(+1.19%)
Apr 20, 2021 0.4300 0.4300 0.4100 0.4200 196,940 -0.01(-1.18%)
Apr 19, 2021 0.4300 0.4400 0.4050 0.4250 73,267 +0.00(+0.00%)
Apr 16, 2021 0.4400 0.4400 0.4250 0.4250 15,588 -0.03(-5.56%)
Apr 15, 2021 0.4500 0.4500 0.4500 0.4500 37,000 -0.01(-2.17%)
Apr 14, 2021 0.4500 0.4650 0.4500 0.4600 210,490 +0.03(+6.98%)
Apr 13, 2021 0.4300 0.4300 0.4300 0.4300 500 +0.01(+2.38%)
Apr 12, 2021 0.4500 0.4500 0.4200 0.4200 172,065 -0.03(-6.67%)
Apr 09, 2021 0.4850 0.4850 0.4500 0.4500 22,100 -0.01(-2.17%)
Apr 08, 2021 0.4600 0.4600 0.4600 100 +0.00(+0.00%)
Apr 07, 2021 0.5000 0.5000 0.4500 0.4600 100,039 -0.01(-2.13%)
Apr 06, 2021 0.4700 0.4900 0.4500 0.4700 199,202 +0.02(+4.44%)
Apr 05, 2021 0.4500 0.4500 0.4500 0.4500 71,500 +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.