Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hemisphere Energy Corp
(TSV:
HME
)
1.670
+0.020 (+1.21%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
1.660
1.670
1.650
1.670
32,464
+0.02(+1.21%)
May 30, 2024
1.670
1.690
1.650
1.650
138,463
-0.02(-1.20%)
May 29, 2024
1.700
1.700
1.670
1.670
89,668
-0.03(-1.76%)
May 28, 2024
1.690
1.700
1.680
1.700
74,437
+0.00(+0.00%)
May 27, 2024
1.670
1.700
1.670
1.700
29,198
+0.01(+0.59%)
May 24, 2024
1.690
1.700
1.680
1.690
53,302
-0.01(-0.59%)
May 23, 2024
1.680
1.700
1.680
1.700
13,876
+0.00(+0.00%)
May 22, 2024
1.710
1.710
1.680
1.700
32,156
-0.02(-1.16%)
May 21, 2024
1.730
1.730
1.690
1.720
30,604
+0.01(+0.58%)
May 17, 2024
1.710
0
+0.02(+1.18%)
May 16, 2024
1.680
1.730
1.680
1.690
123,633
+0.02(+1.20%)
May 15, 2024
1.650
1.730
1.650
1.670
219,119
+0.02(+1.21%)
May 14, 2024
1.680
1.680
1.650
1.650
48,505
-0.03(-1.79%)
May 13, 2024
1.670
1.700
1.660
1.680
70,293
+0.00(+0.00%)
May 10, 2024
1.700
1.700
1.680
1.680
56,200
-0.02(-1.18%)
May 09, 2024
1.660
1.700
1.660
1.700
64,169
+0.03(+1.80%)
May 08, 2024
1.680
1.700
1.670
1.670
109,651
-0.01(-0.60%)
May 07, 2024
1.690
1.690
1.670
1.680
30,029
-0.01(-0.59%)
May 06, 2024
1.690
1.690
1.660
1.690
148,318
-0.01(-0.59%)
May 03, 2024
1.660
1.700
1.660
1.700
112,847
+0.03(+1.80%)
May 02, 2024
1.630
1.680
1.630
1.670
38,206
+0.05(+3.09%)
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
.