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

Hemisphere Energy Corp (TSV: HME )

1.710 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2022 1.680 1.730 1.640 1.660 362,020 +0.00(+0.00%)
May 30, 2022 1.660 1.670 1.630 1.660 98,665 +0.02(+1.22%)
May 27, 2022 1.660 1.670 1.600 1.640 393,160 -0.01(-0.61%)
May 26, 2022 1.680 1.680 1.630 1.650 255,210 -0.03(-1.79%)
May 25, 2022 1.540 1.720 1.540 1.680 747,847 +0.08(+5.00%)
May 24, 2022 1.560 1.610 1.520 1.600 431,210 +0.04(+2.56%)
May 20, 2022 1.560 0 +0.00(+0.00%)
May 19, 2022 1.500 1.570 1.420 1.560 307,106 +0.06(+4.00%)
May 18, 2022 1.560 1.580 1.450 1.500 240,639 -0.03(-1.96%)
May 17, 2022 1.430 1.530 1.430 1.530 230,517 +0.07(+4.79%)
May 16, 2022 1.430 1.460 1.350 1.460 175,858 +0.03(+2.10%)
May 13, 2022 1.320 1.430 1.320 1.430 205,080 +0.11(+8.33%)
May 12, 2022 1.280 1.330 1.250 1.320 92,219 +0.03(+2.33%)
May 11, 2022 1.250 1.400 1.250 1.290 119,938 +0.02(+1.57%)
May 10, 2022 1.300 1.300 1.250 1.270 86,668 +0.00(+0.00%)
May 09, 2022 1.380 1.380 1.210 1.270 271,375 -0.13(-9.29%)
May 06, 2022 1.450 1.450 1.370 1.400 315,192 -0.04(-2.44%)
May 05, 2022 1.500 1.500 1.430 1.435 79,600 -0.04(-2.71%)
May 04, 2022 1.480 1.480 1.450 1.475 245,520 -0.00(-0.34%)
May 03, 2022 1.470 1.500 1.460 1.480 48,946 +0.00(+0.00%)
May 02, 2022 1.450 1.480 1.360 1.480 185,065 +0.02(+1.37%)
Apr 29, 2022 1.480 1.500 1.460 1.460 67,836 -0.03(-2.01%)
Apr 28, 2022 1.480 1.500 1.440 1.490 274,125 +0.00(+0.00%)
Apr 27, 2022 1.490 1.490 1.410 1.490 321,921 +0.02(+1.36%)
Apr 26, 2022 1.480 1.550 1.450 1.470 96,734 -0.01(-0.68%)
Apr 25, 2022 1.480 1.500 1.420 1.480 265,057 -0.05(-3.27%)
Apr 22, 2022 1.580 1.590 1.510 1.530 83,034 -0.04(-2.55%)
Apr 21, 2022 1.550 1.650 1.550 1.570 232,153 +0.05(+3.29%)
Apr 20, 2022 1.530 1.580 1.490 1.520 179,427 +0.01(+0.66%)
Apr 19, 2022 1.590 1.590 1.480 1.510 71,661 -0.08(-5.03%)
Apr 18, 2022 1.530 1.590 1.520 1.590 138,792 +0.06(+3.92%)
Apr 14, 2022 1.530 0 -0.01(-0.65%)
Apr 13, 2022 1.470 1.540 1.460 1.540 142,205 +0.07(+4.76%)
Apr 12, 2022 1.480 1.490 1.430 1.470 112,890 +0.01(+0.68%)
Apr 11, 2022 1.510 1.510 1.390 1.460 146,191 -0.05(-3.31%)
Apr 08, 2022 1.500 1.530 1.480 1.510 71,850 +0.01(+0.67%)
Apr 07, 2022 1.540 1.540 1.470 1.500 49,389 -0.02(-1.32%)
Apr 06, 2022 1.480 1.520 1.450 1.520 121,602 +0.02(+1.33%)
Apr 05, 2022 1.510 1.550 1.470 1.500 117,167 -0.01(-0.66%)
Apr 04, 2022 1.540 1.540 1.500 1.510 227,272 -0.01(-0.66%)
Apr 01, 2022 1.510 1.530 1.440 1.520 62,090 +0.01(+0.66%)
Mar 31, 2022 1.550 1.550 1.510 1.510 41,914 -0.01(-0.66%)
Mar 30, 2022 1.510 1.530 1.500 1.520 62,708 +0.01(+0.66%)
Mar 29, 2022 1.490 1.520 1.450 1.510 109,189 -0.02(-1.31%)
Mar 28, 2022 1.630 1.650 1.500 1.530 264,585 -0.11(-6.71%)
Mar 25, 2022 1.540 1.670 1.520 1.640 436,793 +0.09(+5.81%)
Mar 24, 2022 1.540 1.550 1.490 1.550 77,948 +0.00(+0.00%)
Mar 23, 2022 1.540 1.580 1.490 1.550 256,883 +0.04(+2.65%)
Mar 22, 2022 1.500 1.530 1.460 1.510 113,884 +0.02(+1.34%)
Mar 21, 2022 1.490 1.510 1.440 1.490 144,371 +0.01(+0.68%)
Mar 18, 2022 1.470 1.500 1.420 1.480 169,282 -0.02(-1.33%)
Mar 17, 2022 1.420 1.520 1.420 1.500 203,656 +0.10(+7.14%)
Mar 16, 2022 1.370 1.450 1.370 1.400 219,526 +0.06(+4.48%)
Mar 15, 2022 1.310 1.390 1.290 1.340 224,112 -0.02(-1.47%)
Mar 14, 2022 1.410 1.410 1.350 1.360 238,781 -0.07(-4.90%)
Mar 11, 2022 1.370 1.430 1.350 1.430 252,400 +0.06(+4.38%)
Mar 10, 2022 1.430 1.430 1.360 1.370 110,151 -0.02(-1.44%)
Mar 09, 2022 1.410 1.470 1.340 1.390 259,208 -0.07(-4.79%)
Mar 08, 2022 1.430 1.500 1.310 1.460 536,855 +0.06(+4.29%)
Mar 07, 2022 1.390 1.460 1.370 1.400 346,744 +0.03(+2.19%)
Mar 04, 2022 1.330 1.370 1.270 1.370 440,924 +0.03(+2.24%)
Mar 03, 2022 1.380 1.380 1.290 1.340 137,003 -0.03(-2.19%)
Mar 02, 2022 1.360 1.410 1.360 1.370 358,181 +0.02(+1.48%)
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.