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 (%)
Jul 30, 2021 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Jul 29, 2021 0.9100 0.9200 0.9000 0.9100 189,140 +0.00(+0.00%)
Jul 28, 2021 0.9200 0.9200 0.9100 0.9100 186,750 -0.01(-1.09%)
Jul 27, 2021 0.9000 0.9200 0.8900 0.9200 45,020 +0.01(+1.10%)
Jul 26, 2021 0.9000 0.9400 0.8900 0.9100 68,750 +0.00(+0.00%)
Jul 23, 2021 0.9000 0.9500 0.9000 0.9100 32,257 -0.02(-2.15%)
Jul 22, 2021 0.9500 0.9500 0.9200 0.9300 69,400 -0.02(-2.11%)
Jul 21, 2021 0.9200 0.9700 0.9000 0.9500 219,969 +0.06(+6.74%)
Jul 20, 2021 0.8100 0.9000 0.8000 0.8900 103,621 +0.07(+8.54%)
Jul 19, 2021 0.8400 0.8500 0.7300 0.8200 215,277 -0.07(-7.87%)
Jul 16, 2021 0.9300 0.9300 0.8800 0.8900 346,398 -0.03(-3.26%)
Jul 15, 2021 0.9100 0.9400 0.9100 0.9200 195,437 +0.00(+0.00%)
Jul 14, 2021 0.9600 0.9600 0.9100 0.9200 219,241 -0.04(-4.17%)
Jul 13, 2021 0.9300 0.9600 0.9300 0.9600 71,867 +0.02(+2.13%)
Jul 12, 2021 0.9200 0.9700 0.9200 0.9400 347,636 +0.02(+2.17%)
Jul 09, 2021 0.9200 0.9200 0.9100 0.9200 187,892 +0.02(+2.22%)
Jul 08, 2021 0.8900 0.9000 0.8800 0.9000 62,405 -0.01(-1.10%)
Jul 07, 2021 0.9000 0.9100 0.8900 0.9100 103,572 -0.02(-2.15%)
Jul 06, 2021 0.9500 0.9500 0.9100 0.9300 279,756 -0.01(-1.06%)
Jul 05, 2021 0.9100 0.9500 0.9100 0.9400 128,732 +0.03(+3.30%)
Jul 02, 2021 0.8900 0.9500 0.8900 0.9100 538,364 +0.02(+2.25%)
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%)
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.