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

Hemisphere Energy Corp (TSV: HME )

1.720 +0.010 (+0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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%)
May 02, 2016 0.1750 0.1800 0.1650 0.1650 272,000 -0.01(-8.33%)
Apr 29, 2016 0.1900 0.1950 0.1800 0.1800 170,594 -0.01(-5.26%)
Apr 28, 2016 0.1800 0.1900 0.1800 0.1900 183,000 +0.01(+2.70%)
Apr 27, 2016 0.1650 0.1850 0.1650 0.1850 308,830 +0.02(+15.62%)
Apr 26, 2016 0.1550 0.1700 0.1550 0.1600 90,000 -0.01(-3.03%)
Apr 25, 2016 0.1700 0.1700 0.1650 0.1650 123,500 -0.01(-5.71%)
Apr 22, 2016 0.1700 0.1900 0.1650 0.1750 192,900 -0.02(-7.89%)
Apr 21, 2016 0.1750 0.2000 0.1700 0.1900 89,000 +0.02(+15.15%)
Apr 20, 2016 0.1950 0.1950 0.1600 0.1650 141,526 -0.03(-15.38%)
Apr 19, 2016 0.1700 0.1950 0.1700 0.1950 179,083 +0.04(+25.81%)
Apr 18, 2016 0.1600 0.1900 0.1250 0.1550 621,000 -0.01(-3.13%)
Apr 15, 2016 0.1450 0.1600 0.1450 0.1600 35,000 +0.00(+0.00%)
Apr 14, 2016 0.1600 0.1600 0.1600 0.1600 13,000 -0.01(-5.88%)
Apr 13, 2016 0.1600 0.1700 0.1600 0.1700 99,500 +0.01(+6.25%)
Apr 12, 2016 0.1550 0.1600 0.1400 0.1600 109,500 +0.01(+3.23%)
Apr 11, 2016 0.1500 0.1550 0.1500 0.1550 85,000 +0.01(+10.71%)
Apr 08, 2016 0.1400 0.1500 0.1400 0.1400 27,000 +0.00(+0.00%)
Apr 07, 2016 0.1500 0.1500 0.1400 0.1400 22,000 -0.00(-3.45%)
Apr 06, 2016 0.1400 0.1450 0.1400 0.1450 121,600 +0.01(+11.54%)
Apr 05, 2016 0.1350 0.1350 0.1300 0.1300 106,000 -0.01(-3.70%)
Apr 04, 2016 0.1400 0.1450 0.1350 0.1350 27,800 -0.01(-10.00%)
Apr 01, 2016 0.1500 0.1500 0.1500 0.1500 23,500 +0.00(+0.00%)
Mar 31, 2016 0.1400 0.1500 0.1350 0.1500 131,500 +0.01(+7.14%)
Mar 30, 2016 0.1400 0.1400 0.1400 0.1400 43,450 -0.01(-6.67%)
Mar 29, 2016 0.1500 0.1500 0.1400 0.1500 33,000 +0.01(+7.14%)
Mar 28, 2016 0.1400 0.1400 0.1400 0.1400 10,000 -0.00(-3.45%)
Mar 23, 2016 0.1450 0.1450 0.1450 0 -0.03(-14.71%)
Mar 22, 2016 0.1700 0.1700 0.1700 0.1700 50,000 -0.01(-5.56%)
Mar 21, 2016 0.1700 0.1800 0.1700 0.1800 34,000 -0.01(-5.26%)
Mar 18, 2016 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+0.00%)
Mar 17, 2016 0.1450 0.1900 0.1400 0.1900 28,500 +0.04(+22.58%)
Mar 16, 2016 0.1450 0.1550 0.1400 0.1550 199,500 +0.01(+6.90%)
Mar 15, 2016 0.1500 0.1500 0.1450 0.1450 60,000 -0.02(-9.38%)
Mar 14, 2016 0.1600 0.1600 0.1600 0.1600 1,600 +0.00(+0.00%)
Mar 11, 2016 0.1700 0.1700 0.1600 0.1600 69,200 +0.00(+0.00%)
Mar 10, 2016 0.1850 0.1850 0.1600 0.1600 86,200 -0.03(-15.79%)
Mar 09, 2016 0.2150 0.2150 0.1900 0.1900 94,240 +0.01(+5.56%)
Mar 08, 2016 0.1800 0.1900 0.1800 0.1800 51,477 -0.02(-10.00%)
Mar 07, 2016 0.1650 0.2150 0.1650 0.2000 246,720 +0.03(+17.65%)
Mar 04, 2016 0.1700 0.1650 0.1700 46,500 +0.01(+3.03%)
Mar 03, 2016 0.1700 0.1700 0.1400 0.1650 124,745 +0.00(+0.00%)
Mar 02, 2016 0.1650 0.1650 0.1500 0.1650 109,000 +0.02(+10.00%)
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.