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

Hemisphere Energy Corp (TSV: HME )

1.700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.2200 0.2200 0.2150 0.2150 6,161 -0.01(-2.27%)
Sep 27, 2018 0.2400 0.2400 0.2200 0.2200 34,250 -0.03(-12.00%)
Sep 26, 2018 0.2450 0.2500 0.2300 0.2500 43,319 +0.02(+8.70%)
Sep 24, 2018 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Sep 21, 2018 0.2100 0.2250 0.2100 0.2250 55,000 +0.02(+7.14%)
Sep 20, 2018 0.2100 0.2100 0.2100 0.2100 134,000 +0.01(+5.00%)
Sep 19, 2018 0.2350 0.2350 0.1900 0.2000 91,000 -0.01(-6.98%)
Sep 18, 2018 0.2350 0.2350 0.2100 0.2150 19,000 +0.01(+2.38%)
Sep 12, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 11, 2018 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Sep 10, 2018 0.2100 0.2100 0.2100 0.2100 3,000 -0.02(-10.64%)
Sep 07, 2018 0.2050 0.2350 0.2000 0.2350 79,500 +0.01(+6.82%)
Sep 06, 2018 0.2200 0.2200 0.2200 0.2200 21,500 +0.01(+2.33%)
Sep 05, 2018 0.2100 0.2150 0.2100 0.2150 7,500 -0.01(-2.27%)
Aug 31, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Aug 30, 2018 0.2250 0.2250 0.2200 0.2250 20,000 -0.02(-10.00%)
Aug 29, 2018 0.2500 0.2500 0.2250 0.2500 28,500 +0.00(+0.00%)
Aug 28, 2018 0.2400 0.2500 0.2400 0.2500 20,000 +0.01(+4.17%)
Aug 27, 2018 0.2300 0.2500 0.2250 0.2400 176,550 +0.01(+4.35%)
Aug 24, 2018 0.2300 0.2300 0.2300 0.2300 15,000 +0.01(+2.22%)
Aug 23, 2018 0.2250 0.2250 0.2250 0.2250 5,000 -0.01(-6.25%)
Aug 22, 2018 0.2350 0.2400 0.2200 0.2400 139,500 +0.02(+9.09%)
Aug 21, 2018 0.2100 0.2200 0.2000 0.2200 116,000 +0.01(+2.33%)
Aug 20, 2018 0.2150 0.2150 0.2150 0.2150 5,000 +0.00(+0.00%)
Aug 17, 2018 0.2200 0.2200 0.2100 0.2150 21,512 -0.01(-2.27%)
Aug 16, 2018 0.2200 0.2200 0.1950 0.2200 31,000 +0.00(+0.00%)
Aug 15, 2018 0.2200 0.2200 0.2200 0.2200 40,500 +0.00(+0.00%)
Aug 14, 2018 0.2200 0.2200 0.2200 0.2200 10,000 -0.02(-8.33%)
Aug 13, 2018 0.2400 0.2400 0.2400 0.2400 2,500 +0.00(+0.00%)
Aug 09, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 07, 2018 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Aug 03, 2018 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Aug 02, 2018 0.2200 0.2400 0.2200 0.2400 7,200 +0.00(+0.00%)
Aug 01, 2018 0.2500 0.2500 0.2400 0.2400 68,500 -0.01(-2.04%)
Jul 31, 2018 0.2450 0.2450 0.2450 0.2450 15,000 +0.01(+2.08%)
Jul 27, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 26, 2018 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Jul 25, 2018 0.2400 0.2400 0.2400 0.2400 20,000 +0.00(+0.00%)
Jul 24, 2018 0.2450 0.2450 0.2400 0.2400 100,000 +0.00(+0.00%)
Jul 19, 2018 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Jul 17, 2018 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 16, 2018 0.2600 0.2600 0.2400 0.2450 30,500 -0.02(-5.77%)
Jul 13, 2018 0.2600 0.2600 0.2600 0.2600 54,000 -0.01(-1.89%)
Jul 12, 2018 0.2650 0.2650 0.2650 0.2650 10,000 -0.01(-1.85%)
Jul 11, 2018 0.2700 0.2700 0.2700 0.2700 18,500 -0.01(-3.57%)
Jul 10, 2018 0.2800 0.2800 0.2800 0.2800 2,000 -0.01(-3.45%)
Jul 06, 2018 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Jul 05, 2018 0.2700 0.2700 0.2700 0.2700 3,500 +0.00(+0.00%)
Jul 04, 2018 0.2700 0.2700 0.2700 0.2700 7,500 +0.01(+1.89%)
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.