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, 2022 1.610 1.650 1.560 1.570 103,836 -0.05(-3.09%)
Aug 30, 2022 1.690 1.700 1.600 1.620 117,798 -0.07(-4.14%)
Aug 29, 2022 1.690 1.700 1.690 1.690 75,643 -0.01(-0.59%)
Aug 26, 2022 1.710 1.710 1.690 1.700 38,044 -0.02(-1.16%)
Aug 25, 2022 1.670 1.720 1.670 1.720 188,839 +0.05(+2.99%)
Aug 24, 2022 1.650 1.670 1.600 1.670 152,571 +0.04(+2.45%)
Aug 23, 2022 1.590 1.630 1.590 1.630 141,495 +0.04(+2.52%)
Aug 22, 2022 1.590 1.630 1.590 1.590 28,857 -0.04(-2.45%)
Aug 19, 2022 1.640 1.640 1.580 1.630 42,675 -0.01(-0.61%)
Aug 18, 2022 1.590 1.650 1.590 1.640 119,865 +0.08(+5.13%)
Aug 17, 2022 1.570 1.580 1.560 1.560 47,226 -0.04(-2.50%)
Aug 16, 2022 1.630 1.650 1.570 1.600 50,248 -0.04(-2.44%)
Aug 15, 2022 1.570 1.640 1.520 1.640 123,120 +0.07(+4.46%)
Aug 12, 2022 1.600 1.600 1.560 1.570 12,099 -0.03(-1.88%)
Aug 11, 2022 1.560 1.610 1.520 1.600 200,383 +0.06(+3.90%)
Aug 10, 2022 1.540 1.540 1.530 1.540 29,529 +0.00(+0.00%)
Aug 09, 2022 1.540 1.600 1.540 1.540 72,029 +0.03(+1.99%)
Aug 08, 2022 1.540 1.550 1.500 1.510 61,769 -0.01(-0.66%)
Aug 05, 2022 1.520 1.550 1.520 1.520 19,100 +0.00(+0.00%)
Aug 04, 2022 1.550 1.550 1.510 1.520 104,025 -0.03(-1.94%)
Aug 03, 2022 1.600 1.600 1.550 1.550 70,636 -0.05(-3.13%)
Aug 02, 2022 1.600 1.610 1.580 1.600 52,418 +0.00(+0.00%)
Jul 29, 2022 1.600 0 +0.05(+3.23%)
Jul 28, 2022 1.550 1.570 1.540 1.550 47,645 -0.02(-1.27%)
Jul 27, 2022 1.570 1.580 1.550 1.570 20,500 +0.01(+0.64%)
Jul 26, 2022 1.540 1.570 1.540 1.560 17,139 +0.03(+1.96%)
Jul 25, 2022 1.510 1.590 1.480 1.530 193,300 +0.02(+1.32%)
Jul 22, 2022 1.600 1.600 1.500 1.510 128,752 -0.09(-5.63%)
Jul 21, 2022 1.570 1.600 1.550 1.600 14,380 +0.03(+1.91%)
Jul 20, 2022 1.620 1.620 1.570 1.570 57,845 -0.04(-2.48%)
Jul 19, 2022 1.510 1.620 1.510 1.610 228,700 +0.01(+0.63%)
Jul 18, 2022 1.600 1.610 1.550 1.600 392,102 +0.05(+3.23%)
Jul 15, 2022 1.480 1.560 1.420 1.550 444,304 +0.08(+5.44%)
Jul 14, 2022 1.460 1.470 1.410 1.470 94,570 -0.03(-2.00%)
Jul 13, 2022 1.500 1.500 1.460 1.500 102,156 +0.00(+0.00%)
Jul 12, 2022 1.510 1.510 1.470 1.500 130,569 -0.07(-4.46%)
Jul 11, 2022 1.510 1.570 1.510 1.570 206,553 +0.00(+0.00%)
Jul 08, 2022 1.560 1.600 1.560 1.570 18,871 -0.02(-1.26%)
Jul 07, 2022 1.520 1.610 1.500 1.590 181,737 +0.10(+6.71%)
Jul 06, 2022 1.490 1.490 1.400 1.490 252,915 -0.01(-0.67%)
Jul 05, 2022 1.550 1.560 1.460 1.500 117,675 -0.07(-4.46%)
Jul 04, 2022 1.540 1.570 1.520 1.570 58,965 +0.01(+0.64%)
Jun 30, 2022 1.560 0 +0.01(+0.65%)
Jun 29, 2022 1.610 1.660 1.530 1.550 148,327 -0.05(-3.13%)
Jun 28, 2022 1.550 1.610 1.510 1.600 122,729 +0.10(+6.67%)
Jun 27, 2022 1.620 1.620 1.490 1.500 148,225 -0.03(-1.96%)
Jun 24, 2022 1.490 1.550 1.490 1.530 110,628 +0.05(+3.38%)
Jun 23, 2022 1.610 1.620 1.460 1.480 246,541 -0.12(-7.50%)
Jun 22, 2022 1.620 1.740 1.600 1.600 305,406 -0.12(-6.98%)
Jun 21, 2022 1.600 1.790 1.600 1.720 143,974 +0.10(+6.17%)
Jun 20, 2022 1.590 1.640 1.590 1.620 15,243 +0.03(+1.89%)
Jun 17, 2022 1.590 1.700 1.540 1.590 212,230 -0.05(-3.05%)
Jun 16, 2022 1.780 1.780 1.620 1.640 260,829 -0.12(-6.82%)
Jun 15, 2022 1.780 1.790 1.700 1.760 296,530 +0.00(+0.00%)
Jun 14, 2022 1.860 1.860 1.760 1.760 106,075 -0.01(-0.56%)
Jun 13, 2022 1.790 1.820 1.660 1.770 248,955 -0.06(-3.28%)
Jun 10, 2022 1.850 1.900 1.790 1.830 114,770 -0.04(-2.14%)
Jun 09, 2022 1.960 1.980 1.850 1.870 163,037 -0.05(-2.60%)
Jun 08, 2022 1.890 1.950 1.850 1.920 407,733 +0.07(+3.78%)
Jun 07, 2022 1.780 1.870 1.780 1.850 258,776 +0.08(+4.52%)
Jun 06, 2022 1.710 1.800 1.700 1.770 237,654 +0.07(+4.12%)
Jun 03, 2022 1.710 1.720 1.680 1.700 49,689 +0.00(+0.00%)
Jun 02, 2022 1.680 1.730 1.650 1.700 79,426 +0.01(+0.59%)
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.