Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemisphere Energy Corp (TSV: HME )

1.880 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.950 1.950 1.860 1.880 97,078 -0.07(-3.59%)
Nov 21, 2024 1.850 1.965 1.830 1.950 342,944 +0.11(+5.98%)
Nov 20, 2024 1.840 1.850 1.800 1.840 98,046 +0.02(+1.10%)
Nov 19, 2024 1.830 1.830 1.790 1.820 83,292 +0.02(+1.11%)
Nov 18, 2024 1.810 1.830 1.780 1.800 118,783 +0.00(+0.00%)
Nov 15, 2024 1.820 1.850 1.800 1.800 165,094 -0.01(-0.55%)
Nov 14, 2024 1.800 1.860 1.800 1.810 16,836 -0.02(-1.09%)
Nov 13, 2024 1.820 1.840 1.820 1.830 26,190 +0.01(+0.55%)
Nov 12, 2024 1.810 1.830 1.810 1.820 26,521 +0.00(+0.00%)
Nov 11, 2024 1.880 1.880 1.800 1.820 132,630 -0.05(-2.67%)
Nov 08, 2024 1.870 1.880 1.830 1.870 44,936 +0.02(+1.08%)
Nov 07, 2024 1.870 1.880 1.830 1.850 26,821 -0.03(-1.60%)
Nov 06, 2024 1.860 1.880 1.810 1.880 37,000 +0.06(+3.30%)
Nov 05, 2024 1.840 1.870 1.820 1.820 74,532 -0.03(-1.62%)
Nov 04, 2024 1.850 1.870 1.820 1.850 36,796 +0.01(+0.54%)
Nov 01, 2024 1.830 1.865 1.820 1.840 71,599 +0.00(+0.00%)
Oct 31, 2024 1.850 1.880 1.820 1.840 135,572 -0.02(-1.08%)
Oct 30, 2024 1.850 1.880 1.850 1.860 46,878 -0.01(-0.53%)
Oct 29, 2024 1.830 1.870 1.810 1.870 62,159 +0.01(+0.54%)
Oct 28, 2024 1.850 1.870 1.800 1.860 101,923 -0.01(-0.53%)
Oct 25, 2024 1.830 1.900 1.830 1.870 97,432 +0.02(+1.08%)
Oct 24, 2024 1.820 1.850 1.820 1.850 40,791 +0.04(+2.21%)
Oct 23, 2024 1.810 1.840 1.800 1.810 40,940 -0.03(-1.63%)
Oct 22, 2024 1.850 1.880 1.770 1.840 151,103 -0.01(-0.54%)
Oct 21, 2024 1.890 1.900 1.840 1.850 97,617 -0.05(-2.63%)
Oct 18, 2024 1.850 1.920 1.850 1.900 69,245 +0.01(+0.53%)
Oct 17, 2024 1.840 1.890 1.790 1.890 56,688 +0.03(+1.61%)
Oct 16, 2024 1.930 1.930 1.850 1.860 74,344 -0.02(-1.06%)
Oct 15, 2024 1.890 1.930 1.870 1.880 64,058 -0.02(-1.05%)
Oct 11, 2024 1.900 0 -0.05(-2.56%)
Oct 10, 2024 1.960 1.980 1.930 1.950 85,637 +0.02(+1.04%)
Oct 09, 2024 2.000 2.000 1.910 1.930 61,712 -0.02(-1.03%)
Oct 08, 2024 2.000 2.010 1.950 1.950 242,193 +0.00(+0.26%)
Oct 07, 2024 2.020 2.030 1.940 1.945 237,785 -0.07(-3.71%)
Oct 04, 2024 2.000 2.020 1.970 2.020 134,441 +0.04(+2.02%)
Oct 03, 2024 1.970 1.980 1.970 1.980 56,296 +0.01(+0.51%)
Oct 02, 2024 1.970 1.980 1.920 1.970 101,423 +0.00(+0.00%)
Oct 01, 2024 1.900 1.970 1.890 1.970 155,286 +0.09(+4.79%)
Sep 30, 2024 1.900 1.910 1.860 1.880 95,680 -0.02(-1.05%)
Sep 27, 2024 1.880 1.900 1.860 1.900 44,604 +0.00(+0.00%)
Sep 26, 2024 1.910 1.910 1.860 1.900 74,333 -0.01(-0.52%)
Sep 25, 2024 1.910 1.930 1.890 1.910 99,739 +0.00(+0.00%)
Sep 24, 2024 1.820 1.920 1.820 1.910 242,395 +0.08(+4.37%)
Sep 23, 2024 1.800 1.830 1.800 1.830 73,364 +0.06(+3.39%)
Sep 20, 2024 1.830 1.830 1.770 1.770 67,625 -0.04(-2.21%)
Sep 19, 2024 1.800 1.820 1.790 1.810 67,849 +0.01(+0.56%)
Sep 18, 2024 1.790 1.800 1.770 1.800 153,983 +0.01(+0.56%)
Sep 17, 2024 1.800 1.800 1.770 1.790 63,148 +0.02(+1.13%)
Sep 16, 2024 1.780 1.780 1.750 1.770 60,307 +0.00(+0.00%)
Sep 13, 2024 1.720 1.800 1.720 1.770 151,779 +0.07(+4.12%)
Sep 12, 2024 1.700 1.710 1.680 1.700 98,150 +0.01(+0.59%)
Sep 11, 2024 1.670 1.700 1.660 1.690 112,598 +0.06(+3.68%)
Sep 10, 2024 1.710 1.710 1.630 1.630 160,608 -0.04(-2.40%)
Sep 09, 2024 1.740 1.750 1.670 1.670 69,388 -0.07(-4.02%)
Sep 06, 2024 1.720 1.760 1.700 1.740 102,762 +0.03(+1.75%)
Sep 05, 2024 1.760 1.770 1.710 1.710 35,563 -0.04(-2.29%)
Sep 04, 2024 1.780 1.780 1.700 1.750 104,646 +0.03(+1.74%)
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.