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

Hemlo Explorers Inc (TSV: CORE )

2.380 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 4, 2023 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 (%)
Nov 26, 2018 0.2050 0.2050 0.2050 0 -0.05(-18.00%)
Nov 23, 2018 0.2500 0.2500 0.2500 0.2500 1,500 +0.00(+0.00%)
Nov 21, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 20, 2018 0.2600 0.2650 0.2250 0.2500 40,000 +0.01(+4.17%)
Nov 19, 2018 0.1800 0.2400 0.1800 0.2400 25,282 +0.05(+26.32%)
Nov 16, 2018 0.1700 0.1900 0.1700 0.1900 18,000 +0.02(+11.76%)
Nov 15, 2018 0.1500 0.1700 0.1500 0.1700 9,750 +0.02(+9.68%)
Nov 13, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 12, 2018 0.1650 0.1650 0.1550 0.1550 37,525 -0.02(-8.82%)
Nov 09, 2018 0.1800 0.1850 0.1700 0.1700 51,050 -0.01(-8.11%)
Nov 05, 2018 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Nov 02, 2018 0.1700 0.1800 0.1700 0.1800 8,150 +0.01(+2.86%)
Oct 29, 2018 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Oct 26, 2018 0.1850 0.1850 0.1850 0.1850 2,500 -0.02(-7.50%)
Oct 25, 2018 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Oct 24, 2018 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Oct 19, 2018 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Oct 18, 2018 0.2150 0.2150 0.2150 0.2150 2,000 -0.02(-10.42%)
Oct 12, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 10, 2018 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Oct 05, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 04, 2018 0.2300 0.2500 0.2300 0.2500 107,500 -0.02(-5.66%)
Sep 28, 2018 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
Sep 27, 2018 0.2250 0.2500 0.2250 0.2500 2,500 -0.02(-5.66%)
Sep 26, 2018 0.2350 0.2700 0.2300 0.2650 20,500 +0.01(+1.92%)
Sep 24, 2018 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Sep 21, 2018 0.2500 0.2500 0.2500 0.2500 10,200 +0.01(+4.17%)
Sep 20, 2018 0.2200 0.2400 0.2150 0.2400 11,500 -0.01(-4.00%)
Sep 19, 2018 0.2500 0.2500 0.2500 0.2500 5,200 +0.02(+11.11%)
Sep 18, 2018 0.2250 0.2250 0.2250 0.2250 2,500 +0.00(+0.00%)
Sep 17, 2018 0.2500 0.2500 0.2250 0.2250 10,499 +0.01(+2.27%)
Sep 14, 2018 0.2200 0.2200 0.2200 0.2200 3,500 -0.02(-8.33%)
Sep 13, 2018 0.2400 0.2600 0.2150 0.2400 23,300 +0.00(+0.00%)
Sep 10, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 07, 2018 0.2250 0.2500 0.2250 0.2400 9,000 +0.04(+20.00%)
Sep 04, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 31, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 29, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 27, 2018 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
Aug 20, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 17, 2018 0.2400 0.2400 0.2400 0.2400 23,499 -0.01(-4.00%)
Aug 15, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 13, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 07, 2018 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Aug 01, 2018 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Jul 31, 2018 0.2850 0.2850 0.2750 0.2750 20,000 +0.04(+14.58%)
Jul 30, 2018 0.2400 0.2400 0.2400 0.2400 1,375 -0.02(-5.88%)
Jul 26, 2018 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Jul 25, 2018 0.2500 0.2500 0.2500 0.2500 1,500 +0.01(+4.17%)
Jul 24, 2018 0.2300 0.2400 0.2300 0.2400 1,050 +0.01(+4.35%)
Jul 23, 2018 0.2450 0.2450 0.2300 0.2300 27,500 +0.00(+0.00%)
Jul 20, 2018 0.2300 0.2300 0.2300 0.2300 10,000 -0.03(-11.54%)
Jul 19, 2018 0.2600 0.2600 0.2600 0.2600 1,500 +0.02(+8.33%)
Jul 18, 2018 0.2400 0.2400 0.2400 0.2400 18,500 -0.01(-2.04%)
Jul 17, 2018 0.2500 0.2500 0.2450 0.2450 5,500 -0.03(-9.26%)
Jul 11, 2018 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Jul 10, 2018 0.2850 0.2850 0.2750 0.2750 25,000 +0.00(+0.00%)
Jul 09, 2018 0.2650 0.2750 0.2650 0.2750 41,213 +0.03(+12.24%)
Jul 05, 2018 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Jul 03, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 28, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 26, 2018 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jun 22, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 21, 2018 0.2600 0.2600 0.2600 0.2600 1,500 -0.01(-3.70%)
Jun 20, 2018 0.2800 0.2850 0.2700 0.2700 18,500 +0.01(+3.85%)
Jun 15, 2018 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Jun 14, 2018 0.2750 0.2800 0.2750 0.2800 5,000 +0.02(+7.69%)
Jun 12, 2018 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Jun 11, 2018 0.2550 0.2800 0.2550 0.2800 12,028 +0.00(+0.00%)
Jun 08, 2018 0.2800 0.2800 0.2800 0.2800 1,450 +0.00(+0.00%)
Jun 07, 2018 0.2700 0.2800 0.2700 0.2800 10,000 +0.00(+0.00%)
May 29, 2018 0.2800 0.2800 0.2800 125 +0.00(+0.00%)
May 28, 2018 0.2800 0.2800 0.2800 0.2800 2,000 +0.01(+3.70%)
May 25, 2018 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
May 24, 2018 0.2700 0.2700 0.2700 0.2700 500 +0.01(+3.85%)
May 23, 2018 0.2600 0.2600 0.2600 0.2600 32,050 -0.01(-3.70%)
May 18, 2018 0.2700 0.2700 0.2700 200 -0.02(-8.47%)
May 17, 2018 0.2700 0.2950 0.2700 0.2950 18,000 +0.02(+9.26%)
May 16, 2018 0.2800 0.2800 0.2600 0.2700 110,500 -0.02(-6.90%)
May 15, 2018 0.2900 0.2900 0.2900 0.2900 5,000 +0.01(+5.45%)
May 14, 2018 0.3000 0.3000 0.2750 0.2750 50,000 -0.03(-11.29%)
May 10, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 09, 2018 0.3100 0.3100 0.3100 0.3100 500 -0.01(-1.59%)
May 08, 2018 0.2900 0.3150 0.2750 0.3150 12,119 -0.01(-1.56%)
May 07, 2018 0.3200 0.3200 0.3200 0.3200 1,000 -0.01(-1.54%)
May 04, 2018 0.3250 0.3250 0.3250 0.3250 8,000 +0.01(+1.56%)
May 03, 2018 0.3000 0.3200 0.3000 0.3200 10,700 +0.02(+6.67%)
May 02, 2018 0.2900 0.3000 0.2750 0.3000 22,175 -0.02(-6.25%)
Apr 30, 2018 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Apr 27, 2018 0.3500 0.3500 0.3400 0.3400 58,000 +0.04(+13.33%)
Apr 26, 2018 0.3250 0.3250 0.3000 0.3000 220,000 +0.01(+3.45%)
Apr 25, 2018 0.2900 0.2900 0.2900 0.2900 2,000 +0.04(+16.00%)
Apr 20, 2018 0.2500 0.2500 0.2500 25 -0.05(-16.67%)
Apr 13, 2018 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Apr 12, 2018 0.2700 0.2950 0.2700 0.2950 11,000 +0.01(+5.36%)
Apr 11, 2018 0.2750 0.2800 0.2750 0.2800 6,511 +0.04(+14.29%)
Apr 10, 2018 0.2750 0.2750 0.2450 0.2450 12,000 +0.01(+2.08%)
Apr 09, 2018 0.2450 0.2550 0.2400 0.2400 37,000 +0.00(+0.00%)
Apr 06, 2018 0.2600 0.2600 0.2400 0.2400 100,000 -0.04(-14.29%)
Apr 05, 2018 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Apr 03, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 02, 2018 0.2800 0.2800 0.2800 0.2800 13,000 -0.02(-8.20%)
Mar 28, 2018 0.3050 0.3050 0.3050 0 +0.03(+12.96%)
Mar 27, 2018 0.2700 0.2700 0.2700 0.2700 3,650 -0.01(-3.57%)
Mar 26, 2018 0.2900 0.2900 0.2800 0.2800 6,000 -0.01(-3.45%)
Mar 23, 2018 0.3350 0.3400 0.2900 0.2900 57,190 -0.05(-13.43%)
Mar 22, 2018 0.3000 0.3350 0.2750 0.3350 17,499 +0.08(+28.85%)
Mar 21, 2018 0.2800 0.2800 0.2600 0.2600 41,000 -0.02(-7.14%)
Mar 19, 2018 0.2800 0.2800 0.2800 1 -0.01(-5.08%)
Mar 16, 2018 0.2900 0.2950 0.2900 0.2950 9,500 -0.01(-1.67%)
Mar 15, 2018 0.2850 0.3050 0.2850 0.3000 6,000 +0.00(+0.00%)
Mar 14, 2018 0.3000 0.3000 0.3000 0.3000 5,500 +0.00(+0.00%)
Mar 13, 2018 0.3050 0.3050 0.3000 0.3000 22,500 -0.01(-3.23%)
Mar 12, 2018 0.3050 0.3100 0.3050 0.3100 12,800 -0.02(-6.06%)
Mar 09, 2018 0.3000 0.3300 0.3000 0.3300 31,500 +0.02(+6.45%)
Mar 08, 2018 0.3050 0.3100 0.3000 0.3100 69,250 -0.01(-3.13%)
Mar 07, 2018 0.3250 0.3250 0.3100 0.3200 15,125 -0.02(-5.88%)
Mar 06, 2018 0.3200 0.3400 0.3200 0.3400 2,420 +0.04(+13.33%)
Mar 05, 2018 0.3100 0.3300 0.3000 0.3000 61,206 -0.02(-6.25%)
Mar 02, 2018 0.3250 0.3350 0.3050 0.3200 222,500 -0.02(-5.88%)
Mar 01, 2018 0.2800 0.3700 0.2800 0.3400 238,261 +0.06(+21.43%)
Feb 27, 2018 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Feb 26, 2018 0.2800 0.3000 0.2800 0.3000 15,000 +0.01(+3.45%)
Feb 23, 2018 0.2700 0.2900 0.2600 0.2900 32,500 +0.01(+3.57%)
Feb 22, 2018 0.2800 0.2800 0.2800 0.2800 20,000 -0.02(-6.67%)
Feb 21, 2018 0.3000 0.3000 0.3000 0.3000 12,050 -0.02(-4.76%)
Feb 20, 2018 0.3150 0.3150 0.3150 0.3150 169,000 +0.00(+0.00%)
Feb 16, 2018 0.3150 0.3150 0.3150 0 -0.03(-8.70%)
Feb 12, 2018 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Feb 09, 2018 0.3500 0.3500 0.3500 0.3500 30,000 +0.02(+6.06%)
Feb 08, 2018 0.3300 0.3300 0.3300 0.3300 505 -0.01(-4.35%)
Feb 07, 2018 0.3350 0.3450 0.3350 0.3450 35,500 +0.02(+6.15%)
Feb 06, 2018 0.3250 0.3450 0.3250 0.3250 30,000 +0.00(+0.00%)
Feb 05, 2018 0.3450 0.3500 0.3250 0.3250 61,000 -0.02(-7.14%)
Feb 02, 2018 0.3200 0.3500 0.3200 0.3500 113,082 +0.00(+0.00%)
Feb 01, 2018 0.3150 0.3500 0.3150 0.3500 41,820 +0.02(+6.06%)
Jan 31, 2018 0.3300 0.3300 0.3300 0.3300 21,435 +0.00(+0.00%)
Jan 30, 2018 0.3050 0.3450 0.2800 0.3300 116,915 +0.01(+3.13%)
Jan 29, 2018 0.3800 0.3850 0.3200 0.3200 158,107 -0.03(-8.57%)
Jan 26, 2018 0.2900 0.3500 0.2900 0.3500 144,300 +0.06(+20.69%)
Jan 25, 2018 0.2600 0.2900 0.2600 0.2900 41,700 +0.03(+11.54%)
Jan 24, 2018 0.2200 0.2600 0.2200 0.2600 41,910 +0.05(+23.81%)
Jan 23, 2018 0.2100 0.2100 0.2100 0.2100 750 +0.01(+2.44%)
Jan 22, 2018 0.1950 0.2100 0.1950 0.2050 35,500 +0.02(+10.81%)
Jan 19, 2018 0.2000 0.2000 0.1800 0.1850 177,000 -0.01(-5.13%)
Jan 17, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jan 16, 2018 0.2200 0.2300 0.2000 0.2000 62,000 -0.02(-9.09%)
Jan 15, 2018 0.2000 0.2200 0.2000 0.2200 24,250 +0.01(+4.76%)
Jan 12, 2018 0.2000 0.2100 0.2000 0.2100 21,269 +0.01(+5.00%)
Jan 11, 2018 0.1950 0.2050 0.1950 0.2000 62,269 +0.00(+0.00%)
Jan 09, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 08, 2018 0.2000 0.2000 0.2000 0.2000 5,841 +0.00(+0.00%)
Jan 04, 2018 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Dec 29, 2017 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Dec 28, 2017 0.2450 0.2450 0.2200 0.2300 12,150 -0.01(-4.17%)
Dec 27, 2017 0.1950 0.2450 0.1950 0.2400 91,550 +0.07(+37.14%)
Dec 22, 2017 0.1700 0.1800 0.1700 0.1750 27,358 +0.00(+2.94%)
Dec 21, 2017 0.2150 0.2150 0.1700 0.1700 1,312,800 -0.03(-15.00%)
Dec 20, 2017 0.2000 0.2000 0.2000 0.2000 10,150 +0.00(+0.00%)
Dec 19, 2017 0.2000 0.2000 0.1850 0.2000 32,900 +0.00(+0.00%)
Dec 18, 2017 0.1900 0.2000 0.1850 0.2000 54,000 -0.01(-4.76%)
Dec 15, 2017 0.2350 0.2350 0.2100 0.2100 41,200 -0.02(-10.64%)
Dec 14, 2017 0.2250 0.2600 0.2200 0.2350 167,000 +0.02(+11.90%)
Dec 13, 2017 0.2000 0.2100 0.1850 0.2100 129,250 +0.01(+5.00%)
Dec 12, 2017 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Dec 11, 2017 0.2000 0.2000 0.2000 0.2000 52,500 +0.00(+0.00%)
Dec 07, 2017 0.2000 0.2000 0.2000 1 +0.00(+0.00%)
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.