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 (%)
May 31, 2019 0.2200 0.2350 0.2200 0.2350 46,000 +0.01(+6.82%)
May 30, 2019 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
May 29, 2019 0.2200 0.2200 0.2200 0.2200 8,000 -0.01(-4.35%)
May 28, 2019 0.2200 0.2300 0.2200 0.2300 90,150 +0.00(+0.00%)
May 27, 2019 0.2300 0.2300 0.2300 0.2300 10,000 +0.01(+4.55%)
May 24, 2019 0.2200 0.2200 0.2200 0.2200 9,000 +0.00(+0.00%)
May 23, 2019 0.2250 0.2300 0.2200 0.2200 26,000 -0.01(-4.35%)
May 22, 2019 0.2350 0.2350 0.2300 0.2300 5,000 -0.01(-4.17%)
May 21, 2019 0.2350 0.2400 0.2350 0.2400 11,000 +0.01(+2.13%)
May 17, 2019 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
May 16, 2019 0.2950 0.2950 0.2450 0.2450 27,600 -0.05(-18.33%)
May 15, 2019 0.2550 0.3000 0.2450 0.3000 15,000 +0.04(+15.38%)
May 14, 2019 0.2450 0.2600 0.2450 0.2600 20,622 +0.01(+4.00%)
May 13, 2019 0.2800 0.2800 0.2300 0.2500 101,000 -0.03(-10.71%)
May 10, 2019 0.2800 0.2800 0.2800 0.2800 23,000 -0.01(-3.45%)
May 09, 2019 0.3000 0.3000 0.2900 0.2900 20,999 +0.00(+0.00%)
May 08, 2019 0.2800 0.2900 0.2800 0.2900 9,500 +0.01(+3.57%)
May 07, 2019 0.2900 0.2900 0.2750 0.2800 17,550 -0.02(-6.67%)
May 06, 2019 0.3000 0.3000 0.3000 0.3000 6,000 +0.01(+3.45%)
May 01, 2019 0.2900 0.2900 0.2900 0 -0.02(-4.92%)
Apr 29, 2019 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Apr 26, 2019 0.3100 0.3100 0.3100 0.3100 6,000 +0.00(+0.00%)
Apr 25, 2019 0.3100 0.3100 0.3100 0.3100 17,015 -0.01(-3.13%)
Apr 24, 2019 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Apr 23, 2019 0.3200 0.3200 0.3200 0.3200 20,500 -0.01(-3.03%)
Apr 22, 2019 0.3300 0.3300 0.3300 0.3300 5,275 -0.02(-5.71%)
Apr 18, 2019 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
Apr 17, 2019 0.3350 0.3350 0.3100 0.3100 19,500 +0.00(+0.00%)
Apr 15, 2019 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Apr 12, 2019 0.3100 0.3150 0.3100 0.3150 54,500 +0.00(+0.00%)
Apr 11, 2019 0.3150 0.3150 0.3150 0.3150 5,000 +0.01(+1.61%)
Apr 10, 2019 0.3100 0.3100 0.3100 0.3100 51,000 +0.01(+3.33%)
Apr 08, 2019 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Apr 05, 2019 0.2900 0.2900 0.2900 0.2900 1,000 -0.03(-7.94%)
Apr 04, 2019 0.3450 0.3450 0.3100 0.3150 29,000 -0.02(-4.55%)
Apr 03, 2019 0.3350 0.3350 0.3200 0.3300 10,499 +0.00(+0.00%)
Apr 01, 2019 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Mar 29, 2019 0.3300 0.3300 0.3250 0.3250 6,000 +0.01(+1.56%)
Mar 28, 2019 0.3250 0.3250 0.3200 0.3200 6,731 -0.02(-4.48%)
Mar 27, 2019 0.3300 0.3350 0.3200 0.3350 85,000 +0.01(+1.52%)
Mar 26, 2019 0.3450 0.3450 0.3300 0.3300 30,500 +0.00(+0.00%)
Mar 25, 2019 0.3300 0.3300 0.3100 0.3300 35,600 +0.00(+0.00%)
Mar 20, 2019 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Mar 19, 2019 0.3600 0.3600 0.3150 0.3150 37,500 -0.02(-5.97%)
Mar 18, 2019 0.3500 0.3600 0.3350 0.3350 46,875 -0.03(-9.46%)
Mar 14, 2019 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Mar 13, 2019 0.3200 0.3900 0.3150 0.3900 44,000 +0.05(+14.71%)
Mar 12, 2019 0.3000 0.3500 0.3000 0.3400 8,500 +0.02(+6.25%)
Mar 08, 2019 0.3200 0.3200 0.3200 0 -0.04(-11.11%)
Mar 07, 2019 0.3300 0.3600 0.3300 0.3600 20,647 +0.01(+1.41%)
Mar 06, 2019 0.3550 0.3700 0.3550 0.3550 6,500 -0.03(-7.79%)
Mar 05, 2019 0.3900 0.4100 0.3600 0.3850 15,000 +0.01(+2.67%)
Mar 04, 2019 0.4100 0.4100 0.3750 0.3750 11,000 -0.03(-8.54%)
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.