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

Hemisphere Energy Corp (TSV: HME )

1.690 +0.020 (+1.20%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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 (%)
May 31, 2010 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 28, 2010 0.2200 0.2200 0.2200 0.2200 100 +0.00(+0.00%)
May 27, 2010 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 26, 2010 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 25, 2010 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
May 21, 2010 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
May 20, 2010 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 19, 2010 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 18, 2010 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 17, 2010 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 14, 2010 0.2200 0.2200 0.2200 0.2200 4,000 +0.00(+0.00%)
May 13, 2010 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 12, 2010 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 11, 2010 0.2200 0.2200 0.2200 0.2200 160 -0.02(-8.33%)
May 10, 2010 0.2400 0.2400 0.2400 0.2400 20,140 +0.02(+9.09%)
May 07, 2010 0.2200 0.2200 0.2200 0.2200 8,000 +0.00(+0.00%)
May 06, 2010 0.2200 0.2200 0.2200 0.2200 800 -0.02(-8.33%)
May 05, 2010 0.2400 0.2400 0.2400 0.2400 25,000 -0.03(-9.43%)
May 04, 2010 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
May 03, 2010 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Apr 30, 2010 0.2600 0.2650 0.2500 0.2650 66,000 +0.05(+20.45%)
Apr 29, 2010 0.2700 0.2700 0.2200 0.2200 26,000 -0.04(-15.38%)
Apr 28, 2010 0.2600 0.2700 0.1700 0.2600 149,000 +0.02(+8.33%)
Apr 27, 2010 0.2500 0.2500 0.2400 0.2400 17,500 -0.01(-4.00%)
Apr 26, 2010 0.2500 0.2500 0.2500 0.2500 100 -0.05(-16.67%)
Apr 23, 2010 0.3000 0.3000 0.3000 0.3000 4,400 +0.00(+0.00%)
Apr 22, 2010 0.2900 0.3000 0.2900 0.3000 26,520 +0.04(+17.65%)
Apr 21, 2010 0.2550 0.2550 0.2550 0.2550 5,000 +0.01(+2.00%)
Apr 20, 2010 0.2300 0.2500 0.2300 0.2500 18,800 +0.02(+8.70%)
Apr 19, 2010 0.2400 0.2600 0.2300 0.2300 36,000 -0.01(-4.17%)
Apr 16, 2010 0.2400 0.2500 0.2400 0.2400 42,540 -0.01(-4.00%)
Apr 15, 2010 0.2500 0.2500 0.2500 0.2500 40,000 +0.04(+19.05%)
Apr 14, 2010 0.2100 0.2100 0.2100 0.2100 22,000 -0.04(-16.00%)
Apr 13, 2010 0.2500 0.2500 0.2500 0.2500 8,000 +0.04(+19.05%)
Apr 12, 2010 0.2100 0.2100 0.2100 0.2100 7,740 -0.01(-4.55%)
Apr 09, 2010 0.1900 0.2200 0.1900 0.2200 64,100 +0.03(+15.79%)
Apr 08, 2010 0.1900 0.1900 0.1900 0.1900 18,400 +0.00(+0.00%)
Apr 07, 2010 0.2000 0.2000 0.1900 0.1900 14,300 -0.01(-5.00%)
Apr 06, 2010 0.2000 0.2000 0.1800 0.2000 55,500 +0.00(+0.00%)
Apr 05, 2010 0.2400 0.2400 0.2000 0.2000 44,500 -0.04(-16.67%)
Apr 01, 2010 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 31, 2010 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 30, 2010 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 29, 2010 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 26, 2010 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 25, 2010 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 24, 2010 0.2600 0.2600 0.2400 0.2400 10,000 -0.02(-7.69%)
Mar 23, 2010 0.2600 0.2600 0.2600 0.2600 3,500 +0.00(+0.00%)
Mar 22, 2010 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 19, 2010 0.2600 0.2600 0.2600 0.2600 5,000 -0.03(-10.34%)
Mar 18, 2010 0.2750 0.2900 0.2750 0.2900 12,500 +0.06(+26.09%)
Mar 17, 2010 0.2600 0.2600 0.2300 0.2300 33,400 +0.00(+0.00%)
Mar 16, 2010 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 15, 2010 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 12, 2010 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 11, 2010 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 10, 2010 0.2300 0.2300 0.2300 0.2300 32,500 +0.03(+15.00%)
Mar 09, 2010 0.1900 0.2000 0.1800 0.2000 13,024 -0.02(-9.09%)
Mar 08, 2010 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 05, 2010 0.2100 0.2200 0.2100 0.2200 76,200 +0.02(+12.82%)
Mar 04, 2010 0.2150 0.2150 0.1950 0.1950 5,600 -0.02(-9.30%)
Mar 03, 2010 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Mar 02, 2010 0.2150 0.2150 0.2150 0.2150 8,000 +0.02(+10.26%)
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.