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, 2021 0.8500 0.8700 0.8500 0.8700 30,018 +0.02(+2.35%)
Aug 30, 2021 0.8500 0.8600 0.8500 0.8500 31,062 +0.00(+0.00%)
Aug 27, 2021 0.8400 0.8700 0.8400 0.8500 93,598 +0.03(+3.66%)
Aug 26, 2021 0.8200 0.8200 0.8100 0.8200 23,000 -0.01(-1.20%)
Aug 25, 2021 0.8300 0.8300 0.8300 0.8300 2,200 +0.02(+2.47%)
Aug 24, 2021 0.8000 0.8400 0.8000 0.8100 13,600 +0.01(+1.25%)
Aug 23, 2021 0.8300 0.8300 0.8000 0.8000 31,715 -0.01(-1.23%)
Aug 20, 2021 0.8000 0.8200 0.8000 0.8100 84,350 +0.04(+5.19%)
Aug 19, 2021 0.8300 0.8300 0.7600 0.7700 132,130 -0.07(-8.33%)
Aug 18, 2021 0.8400 0.8400 0.8400 0.8400 3,300 +0.01(+1.20%)
Aug 17, 2021 0.8300 0.8300 0.8300 0.8300 66,510 -0.03(-3.49%)
Aug 16, 2021 0.8800 0.8800 0.8600 0.8600 16,211 -0.04(-4.44%)
Aug 13, 2021 0.9000 0.9000 0.9000 0.9000 1,250 +0.01(+1.12%)
Aug 12, 2021 0.9000 0.9000 0.8700 0.8900 7,958 +0.01(+1.14%)
Aug 11, 2021 0.9200 0.9200 0.8800 0.8800 42,584 -0.05(-5.38%)
Aug 10, 2021 0.8800 0.9300 0.8800 0.9300 83,725 +0.03(+3.33%)
Aug 09, 2021 0.8500 0.9100 0.8500 0.9000 38,000 +0.00(+0.00%)
Aug 05, 2021 0.9000 0.9000 0.9000 0 -0.02(-2.17%)
Aug 04, 2021 0.8700 0.9200 0.8500 0.9200 116,540 +0.04(+4.55%)
Aug 03, 2021 0.8600 0.8800 0.8500 0.8800 52,710 -0.02(-2.22%)
Jul 30, 2021 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Jul 29, 2021 0.9100 0.9200 0.9000 0.9100 189,140 +0.00(+0.00%)
Jul 28, 2021 0.9200 0.9200 0.9100 0.9100 186,750 -0.01(-1.09%)
Jul 27, 2021 0.9000 0.9200 0.8900 0.9200 45,020 +0.01(+1.10%)
Jul 26, 2021 0.9000 0.9400 0.8900 0.9100 68,750 +0.00(+0.00%)
Jul 23, 2021 0.9000 0.9500 0.9000 0.9100 32,257 -0.02(-2.15%)
Jul 22, 2021 0.9500 0.9500 0.9200 0.9300 69,400 -0.02(-2.11%)
Jul 21, 2021 0.9200 0.9700 0.9000 0.9500 219,969 +0.06(+6.74%)
Jul 20, 2021 0.8100 0.9000 0.8000 0.8900 103,621 +0.07(+8.54%)
Jul 19, 2021 0.8400 0.8500 0.7300 0.8200 215,277 -0.07(-7.87%)
Jul 16, 2021 0.9300 0.9300 0.8800 0.8900 346,398 -0.03(-3.26%)
Jul 15, 2021 0.9100 0.9400 0.9100 0.9200 195,437 +0.00(+0.00%)
Jul 14, 2021 0.9600 0.9600 0.9100 0.9200 219,241 -0.04(-4.17%)
Jul 13, 2021 0.9300 0.9600 0.9300 0.9600 71,867 +0.02(+2.13%)
Jul 12, 2021 0.9200 0.9700 0.9200 0.9400 347,636 +0.02(+2.17%)
Jul 09, 2021 0.9200 0.9200 0.9100 0.9200 187,892 +0.02(+2.22%)
Jul 08, 2021 0.8900 0.9000 0.8800 0.9000 62,405 -0.01(-1.10%)
Jul 07, 2021 0.9000 0.9100 0.8900 0.9100 103,572 -0.02(-2.15%)
Jul 06, 2021 0.9500 0.9500 0.9100 0.9300 279,756 -0.01(-1.06%)
Jul 05, 2021 0.9100 0.9500 0.9100 0.9400 128,732 +0.03(+3.30%)
Jul 02, 2021 0.8900 0.9500 0.8900 0.9100 538,364 +0.02(+2.25%)
Jun 30, 2021 0.8900 0.8900 0.8900 0 +0.03(+3.49%)
Jun 29, 2021 0.8800 0.8800 0.8400 0.8600 211,279 -0.02(-2.27%)
Jun 28, 2021 0.8000 1.030 0.8000 0.8800 740,219 +0.13(+17.33%)
Jun 25, 2021 0.7200 0.7500 0.7100 0.7500 226,997 +0.05(+7.14%)
Jun 24, 2021 0.7200 0.7300 0.7000 0.7000 261,747 -0.02(-2.78%)
Jun 23, 2021 0.7100 0.7200 0.7000 0.7200 89,200 +0.02(+2.86%)
Jun 22, 2021 0.6800 0.7100 0.6500 0.7000 306,628 +0.01(+1.45%)
Jun 21, 2021 0.6700 0.6900 0.6700 0.6900 203,743 +0.02(+2.99%)
Jun 18, 2021 0.6200 0.6700 0.6200 0.6700 431,144 +0.04(+6.35%)
Jun 17, 2021 0.6400 0.6500 0.6100 0.6300 250,342 -0.01(-1.56%)
Jun 16, 2021 0.6400 0.6500 0.6400 0.6400 77,500 +0.00(+0.00%)
Jun 15, 2021 0.6200 0.6400 0.6100 0.6400 207,508 +0.03(+4.92%)
Jun 14, 2021 0.6100 0.6400 0.6000 0.6100 142,880 -0.02(-3.17%)
Jun 11, 2021 0.6400 0.6400 0.6300 0.6300 221,015 -0.01(-1.56%)
Jun 10, 2021 0.6500 0.6500 0.6300 0.6400 126,429 -0.01(-1.54%)
Jun 09, 2021 0.6100 0.6500 0.6000 0.6500 196,700 +0.04(+6.56%)
Jun 08, 2021 0.5800 0.6100 0.5800 0.6100 569,600 +0.03(+5.17%)
Jun 07, 2021 0.5600 0.5900 0.5600 0.5800 117,260 +0.01(+1.75%)
Jun 04, 2021 0.5700 0.5800 0.5600 0.5700 105,500 -0.01(-1.72%)
Jun 03, 2021 58.00 0.6000 0.5600 0.5800 38,582,000 -0.02(-3.33%)
Jun 02, 2021 0.5800 0.6000 0.5700 0.6000 196,573 +0.01(+1.69%)
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.