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 (%)
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%)
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.