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 UNCHANGED
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 (%)
Sep 30, 2014 0.6600 0.6600 0.6300 0.6400 34,500 -0.02(-3.03%)
Sep 29, 2014 0.6600 0.6600 0.6400 0.6600 220,700 +0.01(+1.54%)
Sep 26, 2014 0.6300 0.6500 0.6300 0.6500 27,000 +0.02(+3.17%)
Sep 25, 2014 0.6600 0.6600 0.6300 0.6300 25,050 -0.03(-4.55%)
Sep 24, 2014 0.6700 0.6700 0.6400 0.6600 80,850 +0.00(+0.00%)
Sep 23, 2014 0.6800 0.6800 0.6600 0.6600 31,000 -0.02(-2.94%)
Sep 22, 2014 0.6800 0.7000 0.6700 0.6800 156,300 +0.00(+0.00%)
Sep 19, 2014 0.6700 0.6800 0.6700 0.6800 101,000 +0.02(+3.03%)
Sep 18, 2014 0.6800 0.6800 0.6600 0.6600 38,200 -0.02(-2.94%)
Sep 17, 2014 0.6700 0.6900 0.6700 0.6800 184,875 +0.00(+0.00%)
Sep 16, 2014 0.6800 0.6800 0.6700 0.6800 44,500 +0.02(+3.03%)
Sep 15, 2014 0.6800 0.6900 0.6600 0.6600 36,500 -0.03(-4.35%)
Sep 12, 2014 0.6900 0.7000 0.6800 0.6900 136,692 +0.00(+0.00%)
Sep 11, 2014 0.7000 0.7000 0.6900 0.6900 43,000 +0.01(+1.47%)
Sep 10, 2014 0.6900 0.7000 0.6800 0.6800 38,000 -0.01(-1.45%)
Sep 09, 2014 0.7100 0.7300 0.6600 0.6900 527,800 -0.01(-1.43%)
Sep 08, 2014 0.7500 0.7500 0.7000 0.7000 25,700 -0.05(-6.67%)
Sep 05, 2014 0.6800 0.7500 0.6800 0.7500 226,150 +0.03(+4.17%)
Sep 04, 2014 0.6900 0.7200 0.6800 0.7200 138,200 +0.03(+4.35%)
Sep 03, 2014 0.6600 0.7000 0.6500 0.6900 71,000 -0.01(-1.43%)
Sep 02, 2014 0.7000 0.7000 0.6600 0.7000 13,400 +0.00(+0.00%)
Aug 29, 2014 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Aug 28, 2014 0.6900 0.6900 0.6700 0.6800 94,000 +0.03(+4.62%)
Aug 27, 2014 0.6600 0.6500 0.6500 77,750 -0.01(-1.52%)
Aug 26, 2014 0.6800 0.6800 0.6400 0.6600 1,362,760 -0.02(-2.94%)
Aug 25, 2014 0.6800 0.6900 0.6800 0.6800 30,500 +0.00(+0.00%)
Aug 22, 2014 0.6800 0.7000 0.6800 0.6800 125,343 +0.00(+0.00%)
Aug 21, 2014 0.6900 0.6600 0.6800 587,450 +0.00(+0.00%)
Aug 20, 2014 0.6600 0.6800 0.6500 0.6800 235,700 +0.00(+0.00%)
Aug 19, 2014 0.6700 0.6800 0.6700 0.6800 53,500 +0.00(+0.00%)
Aug 18, 2014 0.6700 0.6800 128,000 +0.00(+0.00%)
Aug 15, 2014 0.6800 0.6900 0.6800 0.6800 33,500 -0.01(-1.45%)
Aug 14, 2014 0.6800 0.6900 0.6600 0.6900 72,700 +0.01(+1.47%)
Aug 13, 2014 0.7000 0.7000 0.6800 0.6800 13,250 -0.02(-2.86%)
Aug 12, 2014 0.7000 0.7000 0.7000 0.7000 2,300 +0.02(+2.94%)
Aug 11, 2014 0.7000 0.7000 0.6800 0.6800 153,600 -0.01(-1.45%)
Aug 08, 2014 0.6900 0.6900 0.6900 0.6900 17,777 -0.01(-1.43%)
Aug 07, 2014 0.6900 0.7000 0.6800 0.7000 46,100 +0.02(+2.94%)
Aug 06, 2014 0.6700 0.6800 0.6700 0.6800 107,050 +0.00(+0.00%)
Aug 05, 2014 0.6900 0.6900 0.6700 0.6800 75,000 -0.02(-2.86%)
Aug 01, 2014 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 31, 2014 0.7000 0.7000 0.6700 0.7000 314,493 +0.01(+1.45%)
Jul 30, 2014 0.6800 0.7200 0.6700 0.6900 76,500 +0.01(+1.47%)
Jul 29, 2014 0.7000 0.7000 0.6500 0.6800 54,400 +0.02(+3.03%)
Jul 28, 2014 0.6800 0.6800 0.6600 0.6600 14,500 -0.04(-5.71%)
Jul 25, 2014 0.6900 0.7000 0.6800 0.7000 48,900 +0.02(+2.94%)
Jul 24, 2014 0.7300 0.7300 0.6800 0.6800 12,295 -0.02(-2.86%)
Jul 23, 2014 0.7300 0.7300 0.6900 0.7000 99,600 -0.03(-4.11%)
Jul 22, 2014 0.7000 0.7300 0.7000 0.7300 5,516 +0.01(+1.39%)
Jul 21, 2014 0.7000 0.7200 0.6800 0.7200 81,900 +0.02(+2.86%)
Jul 18, 2014 0.7000 0.7100 0.7000 0.7000 251,900 +0.03(+4.48%)
Jul 17, 2014 0.7000 0.7000 0.6700 0.6700 625,782 -0.03(-4.29%)
Jul 16, 2014 0.7200 0.7200 0.7000 0.7000 90,000 -0.01(-1.41%)
Jul 15, 2014 0.7300 0.7400 0.7000 0.7100 147,270 -0.03(-4.05%)
Jul 14, 2014 0.7300 0.7400 0.7300 0.7400 59,000 +0.03(+4.23%)
Jul 11, 2014 0.7100 0.7200 0.7100 0.7100 83,450 +0.01(+1.43%)
Jul 10, 2014 0.7100 0.7200 0.7000 0.7000 1,462,500 -0.02(-2.78%)
Jul 09, 2014 0.7400 0.7400 0.7200 0.7200 19,896 -0.02(-2.70%)
Jul 08, 2014 0.7400 0.7500 0.7200 0.7400 37,583 +0.00(+0.00%)
Jul 07, 2014 0.7800 0.7800 0.7400 0.7400 87,725 -0.05(-6.33%)
Jul 04, 2014 0.7500 0.7900 0.7500 0.7900 190,600 +0.06(+8.22%)
Jul 03, 2014 0.7500 0.7800 0.7300 0.7300 290,500 -0.05(-6.41%)
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.