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

Hemisphere Energy Corp (TSV: HME )

1.670 +0.020 (+1.21%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Aug 31, 2015 0.1800 0.1950 0.1800 0.1950 103,500 +0.02(+8.33%)
Aug 28, 2015 0.1900 0.1950 0.1800 0.1800 174,600 -0.01(-5.26%)
Aug 27, 2015 0.1850 0.1900 0.1850 0.1900 60,002 +0.01(+2.70%)
Aug 26, 2015 0.1700 0.1850 0.1600 0.1850 183,000 +0.02(+15.62%)
Aug 25, 2015 0.1600 0.1600 0.1600 0.1600 149,500 -0.01(-3.03%)
Aug 21, 2015 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 20, 2015 0.1750 0.1750 0.1650 0.1650 42,000 -0.01(-2.94%)
Aug 19, 2015 0.1750 0.1750 0.1650 0.1700 69,000 -0.02(-10.53%)
Aug 18, 2015 0.1900 0.1900 0.1750 0.1900 16,000 +0.00(+0.00%)
Aug 17, 2015 0.1900 0.1900 0.1900 0.1900 18,150 +0.01(+5.56%)
Aug 14, 2015 0.1800 0.1800 0.1700 0.1800 12,500 -0.02(-10.00%)
Aug 13, 2015 0.1850 0.2000 0.1850 0.2000 12,840 +0.02(+11.11%)
Aug 12, 2015 0.1900 0.1900 0.1800 0.1800 64,520 -0.02(-10.00%)
Aug 11, 2015 0.2000 0.2000 0.2000 0.2000 33,000 -0.00(-2.44%)
Aug 10, 2015 0.2000 0.2050 0.2000 0.2050 8,000 +0.00(+0.00%)
Aug 07, 2015 0.2000 0.2050 0.2000 0.2050 5,280 +0.00(+2.50%)
Aug 06, 2015 0.2150 0.2150 0.1800 0.2000 95,700 -0.01(-6.98%)
Aug 05, 2015 0.2050 0.2150 0.1900 0.2150 103,140 -0.01(-2.27%)
Aug 04, 2015 0.2200 0.2300 0.2200 0.2200 104,100 -0.01(-4.35%)
Jul 31, 2015 0.2300 0.2300 0.2300 0 -0.02(-9.80%)
Jul 30, 2015 0.2500 0.2550 0.2500 0.2550 15,500 +0.00(+0.00%)
Jul 29, 2015 0.2550 0.2550 0.2550 0.2550 29,000 -0.01(-1.92%)
Jul 28, 2015 0.2300 0.2600 0.2300 0.2600 25,000 +0.03(+13.04%)
Jul 27, 2015 0.2300 0.2300 0.2300 0.2300 7,250 -0.01(-6.12%)
Jul 24, 2015 0.2300 0.2450 0.2300 0.2450 54,002 +0.01(+4.26%)
Jul 23, 2015 0.2600 0.2600 0.2350 0.2350 22,385 -0.05(-16.07%)
Jul 22, 2015 0.2600 0.2800 0.2400 0.2800 21,500 +0.02(+7.69%)
Jul 21, 2015 0.2600 0.2600 0.2500 0.2600 19,167 +0.00(+0.00%)
Jul 20, 2015 0.2700 0.2700 0.2600 0.2600 14,000 -0.03(-10.34%)
Jul 17, 2015 0.2900 0.2900 0.2900 0.2900 1,000 +0.02(+7.41%)
Jul 16, 2015 0.2750 0.2800 0.2600 0.2700 98,700 -0.01(-5.26%)
Jul 15, 2015 0.2900 0.2900 0.2850 0.2850 6,835 -0.01(-3.39%)
Jul 14, 2015 0.2800 0.2950 0.2800 0.2950 63,800 +0.01(+5.36%)
Jul 13, 2015 0.2900 0.2900 0.2800 0.2800 40,500 +0.00(+0.00%)
Jul 10, 2015 0.2750 0.2850 0.2750 0.2800 46,500 +0.00(+0.00%)
Jul 09, 2015 0.2800 0.2900 0.2800 0.2800 98,500 +0.00(+0.00%)
Jul 08, 2015 0.2950 0.2950 0.2800 0.2800 58,000 -0.01(-3.45%)
Jul 07, 2015 0.2900 0.2950 0.2900 0.2900 312,000 -0.01(-1.69%)
Jul 06, 2015 0.2950 0.2950 0.2800 0.2950 11,000 +0.00(+0.00%)
Jul 03, 2015 0.2850 0.2950 0.2800 0.2950 25,000 +0.01(+5.36%)
Jul 02, 2015 0.2800 0.2800 0.2800 0.2800 30,500 -0.02(-6.67%)
Jun 30, 2015 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jun 29, 2015 0.2850 0.3000 0.2850 0.2900 315,500 +0.00(+0.00%)
Jun 26, 2015 0.2950 0.2950 0.2900 0.2900 198,357 -0.01(-3.33%)
Jun 24, 2015 0.3000 0.3000 0.3000 68 +0.00(+0.00%)
Jun 23, 2015 0.3000 0.3000 0.3000 0.3000 15,684 -0.01(-3.23%)
Jun 22, 2015 0.2950 0.3100 0.2950 0.3100 115,000 +0.01(+3.33%)
Jun 19, 2015 0.3100 0.3200 0.3000 0.3000 91,118 -0.01(-3.23%)
Jun 18, 2015 0.3000 0.3100 0.2950 0.3100 319,500 +0.01(+3.33%)
Jun 17, 2015 0.3000 0.3000 0.2950 0.3000 24,780 +0.00(+0.00%)
Jun 16, 2015 0.3050 0.3050 0.3000 0.3000 66,000 -0.03(-9.09%)
Jun 15, 2015 0.2650 0.3300 0.2650 0.3300 170,500 +0.04(+11.86%)
Jun 12, 2015 0.2950 0.2950 0.2800 0.2950 55,800 +0.00(+0.00%)
Jun 10, 2015 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
Jun 09, 2015 0.2850 0.2900 0.2800 0.2800 81,500 -0.03(-9.68%)
Jun 08, 2015 0.3000 0.3100 0.2900 0.3100 60,833 +0.01(+3.33%)
Jun 05, 2015 0.3000 0.3000 0.3000 0.3000 500 +0.02(+7.14%)
Jun 04, 2015 0.2850 0.2950 0.2800 0.2800 133,500 +0.00(+0.00%)
Jun 03, 2015 0.2800 0.2950 0.2800 0.2800 58,000 -0.01(-3.45%)
Jun 02, 2015 0.3000 0.3000 0.2800 0.2900 125,000 -0.02(-6.45%)
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.