Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemisphere Energy Corp (TSV: HME )

1.630 +0.030 (+1.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 0.1800 0.1850 0.1800 0.1850 50,000 +0.02(+15.62%)
May 30, 2016 0.1600 0.1600 0.1600 0.1600 2,500 -0.04(-20.00%)
May 27, 2016 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
May 26, 2016 0.1900 0.2050 0.1900 0.2000 232,000 +0.01(+2.56%)
May 25, 2016 0.1950 0.1950 0.1750 0.1950 314,000 +0.03(+18.18%)
May 24, 2016 0.1800 0.1800 0.1650 0.1650 67,000 -0.02(-10.81%)
May 20, 2016 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 19, 2016 0.1700 0.1900 0.1700 0.1850 269,000 +0.01(+2.78%)
May 18, 2016 0.1850 0.1900 0.1750 0.1800 99,000 -0.02(-10.00%)
May 17, 2016 0.2000 0.2000 0.2000 0.2000 28,000 -0.00(-2.44%)
May 16, 2016 0.1900 0.2150 0.1900 0.2050 362,250 +0.02(+13.89%)
May 13, 2016 0.1850 0.1850 0.1750 0.1800 131,000 +0.00(+0.00%)
May 12, 2016 0.1800 0.1800 0.1800 0.1800 79,350 +0.01(+5.88%)
May 11, 2016 0.1500 0.1700 0.1500 0.1700 170,000 +0.01(+6.25%)
May 10, 2016 0.1650 0.1650 0.1400 0.1600 577,800 +0.01(+3.23%)
May 09, 2016 0.1650 0.1650 0.1550 0.1550 38,000 -0.02(-11.43%)
May 06, 2016 0.1750 0.1900 0.1700 0.1750 234,500 -0.01(-5.41%)
May 05, 2016 0.1750 0.1850 0.1650 0.1850 544,498 +0.02(+12.12%)
May 04, 2016 0.1650 0.1700 0.1650 0.1650 669,895 +0.01(+3.13%)
May 03, 2016 0.1600 0.1600 0.1550 0.1600 152,198 -0.01(-3.03%)
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.