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 (%)
Jul 31, 2017 0.2850 0.3100 0.2700 0.3100 9,000 +0.03(+8.77%)
Jul 28, 2017 0.2850 0.2850 0.2850 0.2850 2,500 +0.01(+3.64%)
Jul 27, 2017 0.2750 0.2750 0.2750 0.2750 3,000 -0.01(-1.79%)
Jul 26, 2017 0.2800 0.2800 0.2750 0.2800 16,000 -0.03(-9.68%)
Jul 25, 2017 0.3100 0.3100 0.3100 0.3100 4,000 +0.01(+3.33%)
Jul 21, 2017 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Jul 20, 2017 0.2800 0.2800 0.2800 0.2800 15,000 +0.00(+0.00%)
Jul 19, 2017 0.2800 0.2800 0.2800 0.2800 1,000 -0.01(-5.08%)
Jul 17, 2017 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Jul 14, 2017 0.2900 0.2900 0.2900 0.2900 900 -0.02(-4.92%)
Jul 13, 2017 0.3050 0.3050 0.3050 0.3050 10,300 -0.01(-1.61%)
Jul 12, 2017 0.3200 0.3200 0.3100 0.3100 40,000 -0.03(-8.82%)
Jul 11, 2017 0.3000 0.3400 0.3000 0.3400 21,500 +0.00(+0.00%)
Jul 10, 2017 0.2900 0.3400 0.2900 0.3400 41,500 +0.03(+9.68%)
Jul 07, 2017 0.3350 0.3400 0.2900 0.3100 103,500 -0.03(-7.46%)
Jul 06, 2017 0.3350 0.3350 0.3350 0.3350 12,000 +0.03(+8.06%)
Jul 05, 2017 0.3050 0.3200 0.3050 0.3100 47,260 -0.01(-3.13%)
Jul 04, 2017 0.3050 0.3200 0.2800 0.3200 52,000 +0.00(+0.00%)
Jul 03, 2017 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 30, 2017 0.3000 0.3350 0.3000 0.3200 40,271 +0.01(+1.59%)
Jun 29, 2017 0.3200 0.3200 0.3150 0.3150 16,310 -0.02(-5.97%)
Jun 28, 2017 0.3200 0.3350 0.3150 0.3350 7,000 +0.02(+6.35%)
Jun 27, 2017 0.3150 0.3150 0.3150 0.3150 1,000 +0.00(+0.00%)
Jun 26, 2017 0.3200 0.3200 0.3150 0.3150 64,000 -0.01(-1.56%)
Jun 20, 2017 0.3200 0.3200 0.3200 0 -0.04(-11.11%)
Jun 19, 2017 0.3400 0.3600 0.3350 0.3600 28,000 +0.00(+0.00%)
Jun 16, 2017 0.3400 0.3600 0.3400 0.3600 12,900 +0.00(+0.00%)
Jun 15, 2017 0.3400 0.3600 0.3300 0.3600 40,000 +0.02(+5.88%)
Jun 14, 2017 0.3500 0.3600 0.3400 0.3400 25,500 +0.01(+3.03%)
Jun 13, 2017 0.3600 0.3600 0.3300 0.3300 128,000 -0.03(-8.33%)
Jun 12, 2017 0.3650 0.3650 0.3600 0.3600 37,700 -0.02(-5.26%)
Jun 08, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 07, 2017 0.3800 0.3800 0.3800 0.3800 8,000 -0.02(-5.00%)
Jun 02, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 01, 2017 0.4250 0.4300 0.4000 0.4000 27,000 -0.03(-8.05%)
May 31, 2017 0.4100 0.4350 0.4100 0.4350 26,500 +0.02(+3.57%)
May 30, 2017 0.3650 0.4200 0.3500 0.4200 221,400 +0.04(+10.53%)
May 26, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 25, 2017 0.3900 0.3900 0.3800 0.3800 9,400 +0.00(+0.00%)
May 24, 2017 0.3800 0.3800 0.3800 0.3800 1,000 -0.02(-3.80%)
May 23, 2017 0.4000 0.4100 0.3900 0.3950 22,540 -0.01(-1.25%)
May 19, 2017 0.3900 0.4000 0.3900 0.4000 88,050 +0.00(+0.00%)
May 18, 2017 0.4300 0.4300 0.4000 0.4000 6,000 +0.03(+6.67%)
May 17, 2017 0.4300 0.4350 0.3750 0.3750 103,000 -0.05(-12.79%)
May 16, 2017 0.4050 0.4350 0.4050 0.4300 78,400 +0.05(+14.67%)
May 15, 2017 0.3750 0.4050 0.3750 0.3750 16,700 +0.00(+0.00%)
May 12, 2017 0.3750 0.3800 0.3750 0.3750 14,500 +0.02(+5.63%)
May 11, 2017 0.3650 0.3650 0.3550 0.3550 25,000 -0.03(-6.58%)
May 10, 2017 0.3900 0.3900 0.3800 0.3800 6,760 +0.01(+2.70%)
May 09, 2017 0.3950 0.3950 0.3200 0.3700 92,300 -0.03(-7.50%)
May 08, 2017 0.4350 0.4350 0.4000 0.4000 28,750 -0.02(-5.88%)
May 05, 2017 0.4000 0.4250 0.3900 0.4250 35,100 -0.01(-1.16%)
May 04, 2017 0.4000 0.4350 0.3850 0.4300 78,600 -0.01(-2.27%)
May 03, 2017 0.4700 0.4700 0.4200 0.4400 29,200 -0.03(-5.38%)
May 02, 2017 0.4650 0.4750 0.4650 0.4650 22,700 -0.01(-3.12%)
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.