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 30, 2018 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Apr 27, 2018 0.3500 0.3500 0.3400 0.3400 58,000 +0.04(+13.33%)
Apr 26, 2018 0.3250 0.3250 0.3000 0.3000 220,000 +0.01(+3.45%)
Apr 25, 2018 0.2900 0.2900 0.2900 0.2900 2,000 +0.04(+16.00%)
Apr 20, 2018 0.2500 0.2500 0.2500 25 -0.05(-16.67%)
Apr 13, 2018 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Apr 12, 2018 0.2700 0.2950 0.2700 0.2950 11,000 +0.01(+5.36%)
Apr 11, 2018 0.2750 0.2800 0.2750 0.2800 6,511 +0.04(+14.29%)
Apr 10, 2018 0.2750 0.2750 0.2450 0.2450 12,000 +0.01(+2.08%)
Apr 09, 2018 0.2450 0.2550 0.2400 0.2400 37,000 +0.00(+0.00%)
Apr 06, 2018 0.2600 0.2600 0.2400 0.2400 100,000 -0.04(-14.29%)
Apr 05, 2018 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Apr 03, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 02, 2018 0.2800 0.2800 0.2800 0.2800 13,000 -0.02(-8.20%)
Mar 28, 2018 0.3050 0.3050 0.3050 0 +0.03(+12.96%)
Mar 27, 2018 0.2700 0.2700 0.2700 0.2700 3,650 -0.01(-3.57%)
Mar 26, 2018 0.2900 0.2900 0.2800 0.2800 6,000 -0.01(-3.45%)
Mar 23, 2018 0.3350 0.3400 0.2900 0.2900 57,190 -0.05(-13.43%)
Mar 22, 2018 0.3000 0.3350 0.2750 0.3350 17,499 +0.08(+28.85%)
Mar 21, 2018 0.2800 0.2800 0.2600 0.2600 41,000 -0.02(-7.14%)
Mar 19, 2018 0.2800 0.2800 0.2800 1 -0.01(-5.08%)
Mar 16, 2018 0.2900 0.2950 0.2900 0.2950 9,500 -0.01(-1.67%)
Mar 15, 2018 0.2850 0.3050 0.2850 0.3000 6,000 +0.00(+0.00%)
Mar 14, 2018 0.3000 0.3000 0.3000 0.3000 5,500 +0.00(+0.00%)
Mar 13, 2018 0.3050 0.3050 0.3000 0.3000 22,500 -0.01(-3.23%)
Mar 12, 2018 0.3050 0.3100 0.3050 0.3100 12,800 -0.02(-6.06%)
Mar 09, 2018 0.3000 0.3300 0.3000 0.3300 31,500 +0.02(+6.45%)
Mar 08, 2018 0.3050 0.3100 0.3000 0.3100 69,250 -0.01(-3.13%)
Mar 07, 2018 0.3250 0.3250 0.3100 0.3200 15,125 -0.02(-5.88%)
Mar 06, 2018 0.3200 0.3400 0.3200 0.3400 2,420 +0.04(+13.33%)
Mar 05, 2018 0.3100 0.3300 0.3000 0.3000 61,206 -0.02(-6.25%)
Mar 02, 2018 0.3250 0.3350 0.3050 0.3200 222,500 -0.02(-5.88%)
Mar 01, 2018 0.2800 0.3700 0.2800 0.3400 238,261 +0.06(+21.43%)
Feb 27, 2018 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Feb 26, 2018 0.2800 0.3000 0.2800 0.3000 15,000 +0.01(+3.45%)
Feb 23, 2018 0.2700 0.2900 0.2600 0.2900 32,500 +0.01(+3.57%)
Feb 22, 2018 0.2800 0.2800 0.2800 0.2800 20,000 -0.02(-6.67%)
Feb 21, 2018 0.3000 0.3000 0.3000 0.3000 12,050 -0.02(-4.76%)
Feb 20, 2018 0.3150 0.3150 0.3150 0.3150 169,000 +0.00(+0.00%)
Feb 16, 2018 0.3150 0.3150 0.3150 0 -0.03(-8.70%)
Feb 12, 2018 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Feb 09, 2018 0.3500 0.3500 0.3500 0.3500 30,000 +0.02(+6.06%)
Feb 08, 2018 0.3300 0.3300 0.3300 0.3300 505 -0.01(-4.35%)
Feb 07, 2018 0.3350 0.3450 0.3350 0.3450 35,500 +0.02(+6.15%)
Feb 06, 2018 0.3250 0.3450 0.3250 0.3250 30,000 +0.00(+0.00%)
Feb 05, 2018 0.3450 0.3500 0.3250 0.3250 61,000 -0.02(-7.14%)
Feb 02, 2018 0.3200 0.3500 0.3200 0.3500 113,082 +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.