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

Hemisphere Energy Corp (TSV: HME )

1.700 +0.010 (+0.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 31, 2017 0.2100 0.2200 0.2100 0.2200 20,000 +0.00(+0.00%)
Jul 28, 2017 0.2000 0.2200 0.2000 0.2200 32,000 +0.03(+15.79%)
Jul 27, 2017 0.2000 0.2000 0.1900 0.1900 17,000 -0.03(-13.64%)
Jul 26, 2017 0.2150 0.2200 0.2150 0.2200 15,000 +0.00(+0.00%)
Jul 25, 2017 0.2000 0.2200 0.2000 0.2200 32,500 +0.02(+10.00%)
Jul 24, 2017 0.1850 0.2000 0.1850 0.2000 88,500 +0.00(+0.00%)
Jul 21, 2017 0.1900 0.2000 0.1900 0.2000 63,000 +0.01(+5.26%)
Jul 20, 2017 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Jul 19, 2017 0.1850 0.2000 0.1850 0.1900 69,500 -0.01(-5.00%)
Jul 18, 2017 0.2200 0.2200 0.2000 0.2000 5,700 +0.00(+0.00%)
Jul 17, 2017 0.2000 0.2000 0.1900 0.2000 83,500 -0.00(-2.44%)
Jul 14, 2017 0.2050 0.2050 0.2050 0.2050 16,000 +0.00(+2.50%)
Jul 13, 2017 0.2000 0.2000 0.2000 0.2000 20,000 +0.01(+2.56%)
Jul 10, 2017 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jul 06, 2017 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jul 05, 2017 0.1900 0.1900 0.1900 0.1900 4,000 -0.02(-9.52%)
Jul 03, 2017 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 30, 2017 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jun 29, 2017 0.2150 0.2150 0.2000 0.2000 52,500 +0.00(+0.00%)
Jun 28, 2017 0.2000 0.2000 0.1900 0.2000 74,000 -0.00(-2.44%)
Jun 27, 2017 0.2000 0.2050 0.2000 0.2050 24,500 +0.00(+2.50%)
Jun 26, 2017 0.2000 0.2000 0.2000 0.2000 1,500 -0.01(-4.76%)
Jun 23, 2017 0.2100 0.2100 0.2100 0.2100 21,000 +0.00(+0.00%)
Jun 20, 2017 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Jun 19, 2017 0.2050 0.2300 0.2050 0.2300 330,500 +0.02(+9.52%)
Jun 16, 2017 0.2050 0.2100 0.2050 0.2100 139,000 +0.01(+5.00%)
Jun 15, 2017 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
Jun 14, 2017 0.2000 0.2000 0.2000 0.2000 12,500 +0.00(+0.00%)
Jun 13, 2017 0.2000 0.2100 0.2000 0.2000 48,500 +0.00(+0.00%)
Jun 12, 2017 0.2000 0.2000 0.2000 0.2000 119,250 -0.00(-2.44%)
Jun 09, 2017 0.2000 0.2050 0.2000 0.2050 35,500 -0.01(-2.38%)
Jun 07, 2017 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Jun 06, 2017 0.2100 0.2400 0.2100 0.2400 152,500 +0.04(+20.00%)
Jun 05, 2017 0.2000 0.2000 0.2000 0.2000 30,000 -0.01(-4.76%)
Jun 02, 2017 0.2250 0.2250 0.2100 0.2100 21,000 +0.01(+5.00%)
Jun 01, 2017 0.2000 0.2000 0.2000 0.2000 1,521,500 +0.00(+0.00%)
May 31, 2017 0.1950 0.2000 0.1950 0.2000 10,500 +0.01(+2.56%)
May 30, 2017 0.2000 0.2000 0.1950 0.1950 11,000 -0.01(-4.88%)
May 26, 2017 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
May 25, 2017 0.2000 0.2100 0.1950 0.2000 72,000 -0.01(-6.98%)
May 24, 2017 0.2100 0.2150 0.2100 0.2150 14,000 -0.01(-2.27%)
May 23, 2017 0.2250 0.2250 0.2150 0.2200 115,000 -0.01(-2.22%)
May 19, 2017 0.2250 0.2250 0.2250 0.2250 7,500 +0.01(+2.27%)
May 18, 2017 0.2150 0.2200 0.2150 0.2200 16,000 +0.01(+2.33%)
May 17, 2017 0.2200 0.2200 0.2150 0.2150 101,500 -0.01(-2.27%)
May 16, 2017 0.2200 0.2200 0.2200 0.2200 180,600 -0.02(-8.33%)
May 15, 2017 0.2250 0.2400 0.2250 0.2400 45,000 +0.01(+6.67%)
May 12, 2017 0.2400 0.2400 0.2250 0.2250 8,500 -0.01(-2.17%)
May 11, 2017 0.2400 0.2400 0.2250 0.2300 112,000 -0.00(-2.13%)
May 10, 2017 0.2350 0.2350 0.2350 0.2350 10,000 +0.02(+9.30%)
May 05, 2017 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
May 04, 2017 0.2250 0.2250 0.2000 0.2000 84,500 -0.03(-14.89%)
May 03, 2017 0.2350 0.2350 0.2350 0.2350 3,880 -0.02(-6.00%)
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.