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 (%)
Sep 30, 2015 0.1500 0.1500 0.1450 0.1450 73,200 -0.01(-6.45%)
Sep 29, 2015 0.1550 0.1550 0.1450 0.1550 39,500 +0.01(+3.33%)
Sep 28, 2015 0.1600 0.1600 0.1500 0.1500 61,300 -0.01(-6.25%)
Sep 25, 2015 0.1700 0.1700 0.1600 0.1600 55,500 +0.00(+0.00%)
Sep 24, 2015 0.1700 0.1700 0.1600 0.1600 7,500 -0.01(-5.88%)
Sep 22, 2015 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Sep 21, 2015 0.1700 0.1750 0.1600 0.1750 55,000 +0.00(+2.94%)
Sep 18, 2015 0.1700 0.1700 0.1700 0.1700 90,200 +0.00(+0.00%)
Sep 17, 2015 0.1700 0.1700 0.1700 0.1700 26,800 +0.00(+0.00%)
Sep 16, 2015 0.1750 0.1850 0.1700 0.1700 224,000 +0.00(+0.00%)
Sep 15, 2015 0.1600 0.1750 0.1600 0.1700 62,500 +0.04(+25.93%)
Sep 14, 2015 0.1600 0.1600 0.1350 0.1350 10,250 -0.04(-20.59%)
Sep 11, 2015 0.1650 0.1700 0.1650 0.1700 8,250 +0.00(+0.00%)
Sep 10, 2015 0.1750 0.1750 0.1700 0.1700 135,000 -0.01(-8.11%)
Sep 04, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 03, 2015 0.1900 0.1900 0.1850 0.1850 10,800 +0.01(+5.71%)
Sep 02, 2015 0.1800 0.1800 0.1750 0.1750 102,000 -0.01(-2.78%)
Sep 01, 2015 0.1800 0.1800 0.1800 0.1800 6,800 -0.02(-7.69%)
Aug 31, 2015 0.1800 0.1950 0.1800 0.1950 103,500 +0.02(+8.33%)
Aug 28, 2015 0.1900 0.1950 0.1800 0.1800 174,600 -0.01(-5.26%)
Aug 27, 2015 0.1850 0.1900 0.1850 0.1900 60,002 +0.01(+2.70%)
Aug 26, 2015 0.1700 0.1850 0.1600 0.1850 183,000 +0.02(+15.62%)
Aug 25, 2015 0.1600 0.1600 0.1600 0.1600 149,500 -0.01(-3.03%)
Aug 21, 2015 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 20, 2015 0.1750 0.1750 0.1650 0.1650 42,000 -0.01(-2.94%)
Aug 19, 2015 0.1750 0.1750 0.1650 0.1700 69,000 -0.02(-10.53%)
Aug 18, 2015 0.1900 0.1900 0.1750 0.1900 16,000 +0.00(+0.00%)
Aug 17, 2015 0.1900 0.1900 0.1900 0.1900 18,150 +0.01(+5.56%)
Aug 14, 2015 0.1800 0.1800 0.1700 0.1800 12,500 -0.02(-10.00%)
Aug 13, 2015 0.1850 0.2000 0.1850 0.2000 12,840 +0.02(+11.11%)
Aug 12, 2015 0.1900 0.1900 0.1800 0.1800 64,520 -0.02(-10.00%)
Aug 11, 2015 0.2000 0.2000 0.2000 0.2000 33,000 -0.00(-2.44%)
Aug 10, 2015 0.2000 0.2050 0.2000 0.2050 8,000 +0.00(+0.00%)
Aug 07, 2015 0.2000 0.2050 0.2000 0.2050 5,280 +0.00(+2.50%)
Aug 06, 2015 0.2150 0.2150 0.1800 0.2000 95,700 -0.01(-6.98%)
Aug 05, 2015 0.2050 0.2150 0.1900 0.2150 103,140 -0.01(-2.27%)
Aug 04, 2015 0.2200 0.2300 0.2200 0.2200 104,100 -0.01(-4.35%)
Jul 31, 2015 0.2300 0.2300 0.2300 0 -0.02(-9.80%)
Jul 30, 2015 0.2500 0.2550 0.2500 0.2550 15,500 +0.00(+0.00%)
Jul 29, 2015 0.2550 0.2550 0.2550 0.2550 29,000 -0.01(-1.92%)
Jul 28, 2015 0.2300 0.2600 0.2300 0.2600 25,000 +0.03(+13.04%)
Jul 27, 2015 0.2300 0.2300 0.2300 0.2300 7,250 -0.01(-6.12%)
Jul 24, 2015 0.2300 0.2450 0.2300 0.2450 54,002 +0.01(+4.26%)
Jul 23, 2015 0.2600 0.2600 0.2350 0.2350 22,385 -0.05(-16.07%)
Jul 22, 2015 0.2600 0.2800 0.2400 0.2800 21,500 +0.02(+7.69%)
Jul 21, 2015 0.2600 0.2600 0.2500 0.2600 19,167 +0.00(+0.00%)
Jul 20, 2015 0.2700 0.2700 0.2600 0.2600 14,000 -0.03(-10.34%)
Jul 17, 2015 0.2900 0.2900 0.2900 0.2900 1,000 +0.02(+7.41%)
Jul 16, 2015 0.2750 0.2800 0.2600 0.2700 98,700 -0.01(-5.26%)
Jul 15, 2015 0.2900 0.2900 0.2850 0.2850 6,835 -0.01(-3.39%)
Jul 14, 2015 0.2800 0.2950 0.2800 0.2950 63,800 +0.01(+5.36%)
Jul 13, 2015 0.2900 0.2900 0.2800 0.2800 40,500 +0.00(+0.00%)
Jul 10, 2015 0.2750 0.2850 0.2750 0.2800 46,500 +0.00(+0.00%)
Jul 09, 2015 0.2800 0.2900 0.2800 0.2800 98,500 +0.00(+0.00%)
Jul 08, 2015 0.2950 0.2950 0.2800 0.2800 58,000 -0.01(-3.45%)
Jul 07, 2015 0.2900 0.2950 0.2900 0.2900 312,000 -0.01(-1.69%)
Jul 06, 2015 0.2950 0.2950 0.2800 0.2950 11,000 +0.00(+0.00%)
Jul 03, 2015 0.2850 0.2950 0.2800 0.2950 25,000 +0.01(+5.36%)
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.