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 (%)
Sep 25, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Sep 24, 2019 0.1300 0.1300 0.1300 0.1300 34,500 +0.00(+0.00%)
Sep 20, 2019 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Sep 19, 2019 0.1200 0.1200 0.1150 0.1150 11,749 -0.00(-4.17%)
Sep 16, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 12, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 10, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Sep 09, 2019 0.1300 0.1450 0.1250 0.1250 242,000 -0.01(-7.41%)
Sep 06, 2019 0.1350 0.1350 0.1350 0.1350 22,500 +0.01(+3.85%)
Sep 05, 2019 0.1350 0.1450 0.1300 0.1300 179,675 -0.01(-7.14%)
Sep 04, 2019 0.1650 0.1650 0.1400 0.1400 190,200 -0.02(-15.15%)
Sep 03, 2019 0.1400 0.1650 0.1400 0.1650 87,000 +0.02(+10.00%)
Aug 30, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Aug 28, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Aug 27, 2019 0.1700 0.1700 0.1500 0.1500 207,500 +0.01(+7.14%)
Aug 26, 2019 0.1600 0.1600 0.1400 0.1400 188,500 -0.02(-12.50%)
Aug 23, 2019 0.1700 0.1700 0.1600 0.1600 89,500 -0.01(-5.88%)
Aug 22, 2019 0.1700 0.1700 0.1700 0.1700 75,500 +0.00(+0.00%)
Aug 21, 2019 0.1850 0.1850 0.1680 0.1700 335,999 -0.02(-10.53%)
Aug 19, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 16, 2019 0.1800 0.1900 0.1750 0.1900 36,000 -0.01(-5.00%)
Aug 15, 2019 0.1800 0.2000 0.1800 0.2000 10,499 +0.00(+0.00%)
Aug 14, 2019 0.2000 0.2000 0.2000 0.2000 10,000 -0.01(-4.76%)
Aug 13, 2019 0.2100 0.2100 0.2100 0.2100 11,081 -0.02(-8.70%)
Aug 12, 2019 0.2100 0.2300 0.1900 0.2300 75,000 +0.05(+24.32%)
Aug 08, 2019 0.1850 0.1850 0.1850 0 -0.02(-11.90%)
Aug 07, 2019 0.2000 0.2100 0.2000 0.2100 18,500 +0.00(+0.00%)
Jul 31, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 29, 2019 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Jul 26, 2019 0.2250 0.2250 0.2150 0.2150 6,000 -0.01(-2.27%)
Jul 25, 2019 0.2000 0.2200 0.2000 0.2200 8,500 +0.01(+4.76%)
Jul 24, 2019 0.2050 0.2100 0.2050 0.2100 19,000 +0.01(+5.00%)
Jul 23, 2019 0.2050 0.2050 0.2000 0.2000 15,500 +0.00(+0.00%)
Jul 22, 2019 0.2000 0.2000 0.2000 0.2000 12,000 +0.00(+0.00%)
Jul 19, 2019 0.2100 0.2100 0.2000 0.2000 59,000 +0.00(+0.00%)
Jul 12, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 11, 2019 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Jul 10, 2019 0.2000 0.2000 0.2000 0.2000 6,923 -0.02(-9.09%)
Jul 09, 2019 0.2200 0.2200 0.2200 0.2200 4,500 +0.02(+10.00%)
Jul 08, 2019 0.2100 0.2100 0.2000 0.2000 9,000 -0.01(-4.76%)
Jul 05, 2019 0.2100 0.2100 0.2100 0.2100 8,000 -0.01(-4.55%)
Jul 04, 2019 0.2200 0.2200 0.2200 210 +0.00(+0.00%)
Jul 02, 2019 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jun 28, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 27, 2019 0.2100 0.2100 0.2100 0.2100 13,500 -0.01(-2.33%)
Jun 26, 2019 0.2100 0.2150 0.2100 0.2150 14,500 -0.01(-4.44%)
Jun 25, 2019 0.2200 0.2250 0.2100 0.2250 12,000 -0.02(-8.16%)
Jun 24, 2019 0.2200 0.2450 0.2150 0.2450 30,500 +0.01(+2.08%)
Jun 21, 2019 0.2300 0.2400 0.2300 0.2400 17,000 -0.01(-4.00%)
Jun 20, 2019 0.2400 0.2500 0.2350 0.2500 31,000 +0.01(+4.17%)
Jun 19, 2019 0.2400 0.2400 0.2400 150 +0.00(+0.00%)
Jun 18, 2019 0.2400 0.2400 0.2400 0.2400 500 +0.04(+20.00%)
Jun 17, 2019 0.2050 0.2100 0.2000 0.2000 15,750 -0.03(-13.04%)
Jun 14, 2019 0.2300 0.2300 0.2200 0.2300 30,000 -0.00(-2.13%)
Jun 13, 2019 0.2350 0.2350 0.2350 0.2350 3,500 -0.02(-6.00%)
Jun 12, 2019 0.2500 0.2500 0.2500 0.2500 4,500 -0.05(-16.67%)
Jun 11, 2019 0.2300 0.3000 0.2300 0.3000 19,000 +0.07(+30.43%)
Jun 10, 2019 0.2400 0.2400 0.2300 0.2300 7,100 +0.00(+0.00%)
Jun 07, 2019 0.2400 0.2400 0.2300 0.2300 23,000 -0.01(-4.17%)
Jun 05, 2019 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Jun 04, 2019 0.2350 0.2350 0.2200 0.2200 26,500 +0.00(+0.00%)
Jun 03, 2019 0.2350 0.2350 0.2200 0.2200 14,500 -0.01(-6.38%)
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%)
Mar 01, 2019 0.4250 0.4350 0.3800 0.4100 53,000 -0.02(-3.53%)
Feb 28, 2019 0.4200 0.4350 0.4100 0.4250 72,000 -0.02(-3.41%)
Feb 27, 2019 0.4250 0.4450 0.4200 0.4400 241,447 +0.02(+4.76%)
Feb 26, 2019 0.3900 0.4200 0.3900 0.4200 48,500 +0.04(+10.53%)
Feb 25, 2019 0.3950 0.3950 0.3500 0.3800 17,710 +0.00(+0.00%)
Feb 22, 2019 0.3950 0.3950 0.3600 0.3800 13,500 +0.00(+0.00%)
Feb 21, 2019 0.3900 0.3900 0.3550 0.3800 87,455 -0.02(-3.80%)
Feb 20, 2019 0.3800 0.3950 0.3800 0.3950 32,177 +0.00(+0.00%)
Feb 19, 2019 0.3200 0.3950 0.3200 0.3950 200,500 +0.08(+23.44%)
Feb 15, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 13, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 11, 2019 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Feb 08, 2019 0.3000 0.3000 0.2750 0.3000 6,000 +0.00(+0.00%)
Feb 05, 2019 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Feb 04, 2019 0.2500 0.2500 0.2500 0.2500 24,900 -0.05(-16.67%)
Feb 01, 2019 0.2800 0.3000 0.2800 0.3000 9,925 +0.02(+9.09%)
Jan 31, 2019 0.2950 0.2950 0.2750 0.2750 6,000 -0.01(-1.79%)
Jan 29, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 28, 2019 0.2600 0.2800 0.2600 0.2800 11,000 +0.00(+0.00%)
Jan 22, 2019 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Jan 21, 2019 0.2850 0.3000 0.2850 0.2850 6,000 -0.03(-8.06%)
Jan 18, 2019 0.3100 0.3100 0.3100 0.3100 5,000 -0.02(-4.62%)
Jan 15, 2019 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Jan 11, 2019 0.3300 0.3300 0.3300 0 +0.05(+15.79%)
Jan 10, 2019 0.3200 0.3300 0.2850 0.2850 29,500 -0.03(-8.06%)
Jan 03, 2019 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Dec 28, 2018 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
Dec 27, 2018 0.2800 0.2800 0.2800 0.2800 7,000 +0.01(+3.70%)
Dec 24, 2018 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Dec 21, 2018 0.2800 0.2800 0.2700 0.2800 10,075 +0.00(+0.00%)
Dec 18, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 17, 2018 0.2800 0.2800 0.2800 0.2800 3,125 +0.02(+7.69%)
Dec 14, 2018 0.2400 0.2600 0.2400 0.2600 12,000 +0.01(+1.96%)
Dec 11, 2018 0.2550 0.2550 0.2550 0 +0.08(+41.67%)
Dec 10, 2018 0.1800 0.1800 0.1700 0.1800 21,000 -0.02(-10.00%)
Dec 07, 2018 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Dec 05, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Dec 03, 2018 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
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%)
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.