ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Hemisphere Energy Corp (TSV:HME)

2.090 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EST, Jan 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2026 2.100 2.120 2.070 2.090 114,978 +0.01(+0.48%)
Jan 27, 2026 2.090 2.100 2.070 2.080 120,269 +0.01(+0.48%)
Jan 26, 2026 2.060 2.090 2.050 2.070 110,843 +0.00(+0.00%)
Jan 23, 2026 2.070 2.090 2.050 2.070 169,145 +0.00(+0.00%)
Jan 22, 2026 2.050 2.070 2.030 2.070 67,894 +0.02(+0.98%)
Jan 21, 2026 2.020 2.050 2.020 2.050 128,331 +0.03(+1.49%)
Jan 20, 2026 2.010 2.050 2.000 2.020 464,395 -0.01(-0.49%)
Jan 19, 2026 2.010 2.030 1.990 2.030 98,223 +0.06(+3.05%)
Jan 16, 2026 2.000 2.000 1.970 1.970 171,003 -0.01(-0.51%)
Jan 15, 2026 1.990 2.000 1.930 1.980 145,030 -0.01(-0.50%)
Jan 14, 2026 2.000 2.010 1.980 1.990 49,569 +0.00(+0.00%)
Jan 13, 2026 1.950 2.020 1.950 1.990 211,596 +0.04(+2.05%)
Jan 12, 2026 1.910 1.960 1.910 1.950 32,526 +0.00(+0.00%)
Jan 09, 2026 1.970 1.970 1.940 1.950 76,636 +0.00(+0.00%)
Jan 08, 2026 1.880 1.950 1.880 1.950 65,822 +0.06(+3.17%)
Jan 07, 2026 1.900 1.920 1.880 1.890 80,587 -0.04(-2.07%)
Jan 06, 2026 1.940 1.960 1.920 1.930 48,813 -0.01(-0.52%)
Jan 05, 2026 1.950 1.970 1.900 1.940 169,492 -0.03(-1.52%)
Jan 02, 2026 1.970 1.990 1.960 1.970 50,896 +0.00(+0.00%)
Dec 31, 2025 1.970 0 +0.02(+1.03%)
Dec 30, 2025 1.950 1.990 1.940 1.950 119,470 -0.01(-0.51%)
Dec 29, 2025 1.970 1.970 1.940 1.960 95,056 -0.01(-0.51%)
Dec 24, 2025 1.970 0 -0.02(-1.01%)
Dec 23, 2025 1.930 1.990 1.920 1.990 36,279 +0.04(+2.05%)
Dec 22, 2025 1.960 1.990 1.930 1.950 128,393 -0.01(-0.51%)
Dec 19, 2025 1.950 1.990 1.950 1.960 40,137 -0.01(-0.51%)
Dec 18, 2025 2.000 2.010 1.960 1.970 52,390 -0.03(-1.50%)
Dec 17, 2025 1.970 2.010 1.970 2.000 63,513 +0.05(+2.56%)
Dec 16, 2025 2.070 2.070 1.950 1.950 76,887 -0.06(-2.99%)
Dec 15, 2025 2.000 2.020 1.970 2.010 141,949 -0.01(-0.50%)
Dec 12, 2025 2.050 2.060 2.020 2.020 107,608 -0.04(-1.94%)
Dec 11, 2025 2.090 2.090 2.050 2.060 55,422 -0.03(-1.44%)
Dec 10, 2025 2.100 2.120 2.070 2.090 63,462 -0.01(-0.48%)
Dec 09, 2025 2.100 2.130 2.100 2.100 61,449 -0.02(-0.94%)
Dec 08, 2025 2.150 2.150 2.100 2.120 57,228 -0.01(-0.47%)
Dec 05, 2025 2.140 2.170 2.130 2.130 93,349 -0.02(-0.93%)
Dec 04, 2025 2.120 2.170 2.120 2.150 52,184 +0.03(+1.42%)
Dec 03, 2025 2.110 2.160 2.110 2.120 63,437 +0.03(+1.44%)
Dec 02, 2025 2.130 2.150 2.080 2.090 109,663 -0.08(-3.69%)
Dec 01, 2025 2.080 2.170 2.060 2.170 111,588 +0.12(+5.85%)
Nov 28, 2025 2.050 2.110 1.980 2.050 117,992 +0.03(+1.49%)
Nov 27, 2025 1.990 2.040 1.980 2.020 170,521 +0.06(+3.06%)
Nov 26, 2025 1.950 2.050 1.950 1.960 246,547 +0.00(+0.00%)
Nov 25, 2025 2.030 2.030 1.830 1.960 1,301,973 -0.21(-9.68%)
Nov 24, 2025 2.170 2.190 2.160 2.170 43,139 -0.01(-0.46%)
Nov 21, 2025 2.170 2.190 2.120 2.180 43,618 +0.01(+0.46%)
Nov 20, 2025 2.190 2.240 2.150 2.170 257,392 -0.03(-1.36%)
Nov 19, 2025 2.190 2.200 2.160 2.200 38,218 +0.01(+0.46%)
Nov 18, 2025 2.130 2.200 2.130 2.190 79,781 +0.04(+1.86%)
Nov 17, 2025 2.170 2.180 2.130 2.150 68,836 -0.01(-0.46%)
Nov 14, 2025 2.110 2.170 2.110 2.160 15,903 +0.05(+2.37%)
Nov 13, 2025 2.160 2.170 2.110 2.110 96,091 -0.04(-1.86%)
Nov 12, 2025 2.150 2.160 2.120 2.150 21,575 +0.01(+0.47%)
Nov 11, 2025 2.140 2.170 2.110 2.140 95,777 +0.01(+0.47%)
Nov 10, 2025 2.120 2.150 2.110 2.130 54,080 +0.00(+0.00%)
Nov 07, 2025 2.040 2.150 2.040 2.130 47,511 +0.07(+3.40%)
Nov 06, 2025 2.090 2.090 2.030 2.060 52,710 -0.01(-0.48%)
Nov 05, 2025 2.070 2.100 2.060 2.070 18,095 -0.01(-0.48%)
Nov 04, 2025 2.110 2.110 2.050 2.080 49,944 -0.04(-1.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.