Skip to main content

Hemisphere Energy Corp (TSV: HME )

1.710 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 1.710 0 +0.02(+1.18%)
May 16, 2024 1.680 1.730 1.680 1.690 123,633 +0.02(+1.20%)
May 15, 2024 1.650 1.730 1.650 1.670 219,119 +0.02(+1.21%)
May 14, 2024 1.680 1.680 1.650 1.650 48,505 -0.03(-1.79%)
May 13, 2024 1.670 1.700 1.660 1.680 70,293 +0.00(+0.00%)
May 10, 2024 1.700 1.700 1.680 1.680 56,200 -0.02(-1.18%)
May 09, 2024 1.660 1.700 1.660 1.700 64,169 +0.03(+1.80%)
May 08, 2024 1.680 1.700 1.670 1.670 109,651 -0.01(-0.60%)
May 07, 2024 1.690 1.690 1.670 1.680 30,029 -0.01(-0.59%)
May 06, 2024 1.690 1.690 1.660 1.690 148,318 -0.01(-0.59%)
May 03, 2024 1.660 1.700 1.660 1.700 112,847 +0.03(+1.80%)
May 02, 2024 1.630 1.680 1.630 1.670 38,206 +0.05(+3.09%)
May 01, 2024 1.730 1.730 1.610 1.620 157,810 -0.10(-5.81%)
Apr 30, 2024 1.720 1.720 1.690 1.720 56,460 +0.00(+0.00%)
Apr 29, 2024 1.710 1.720 1.690 1.720 96,680 -0.01(-0.58%)
Apr 26, 2024 1.750 1.750 1.700 1.730 197,495 +0.00(+0.00%)
Apr 25, 2024 1.730 1.730 1.700 1.730 75,850 -0.01(-0.57%)
Apr 24, 2024 1.740 1.750 1.710 1.740 55,485 +0.00(+0.00%)
Apr 23, 2024 1.700 1.740 1.700 1.740 85,911 +0.04(+2.35%)
Apr 22, 2024 1.740 1.740 1.650 1.700 89,879 -0.04(-2.30%)
Apr 19, 2024 1.690 1.740 1.670 1.740 301,829 +0.04(+2.35%)
Apr 18, 2024 1.680 1.700 1.670 1.700 86,710 +0.00(+0.00%)
Apr 17, 2024 1.700 1.700 1.690 1.700 52,731 +0.01(+0.59%)
Apr 16, 2024 1.740 1.740 1.690 1.690 48,264 -0.04(-2.31%)
Apr 15, 2024 1.670 1.730 1.670 1.730 134,179 +0.06(+3.59%)
Apr 12, 2024 1.720 1.740 1.670 1.670 113,547 -0.05(-2.91%)
Apr 11, 2024 1.690 1.720 1.670 1.720 29,810 +0.03(+1.78%)
Apr 10, 2024 1.700 1.720 1.690 1.690 78,576 +0.01(+0.60%)
Apr 09, 2024 1.680 1.720 1.680 1.680 118,020 +0.00(+0.00%)
Apr 08, 2024 1.690 1.690 1.660 1.680 67,984 +0.04(+2.44%)
Apr 05, 2024 1.650 1.700 1.640 1.640 292,047 +0.00(+0.00%)
Apr 04, 2024 1.660 1.680 1.640 1.640 123,731 -0.01(-0.61%)
Apr 03, 2024 1.660 1.680 1.640 1.650 98,026 -0.01(-0.60%)
Apr 02, 2024 1.660 1.690 1.650 1.660 46,572 +0.02(+1.22%)
Apr 01, 2024 1.680 1.680 1.620 1.640 55,472 +0.01(+0.61%)
Mar 28, 2024 1.630 0 +0.00(+0.00%)
Mar 27, 2024 1.700 1.710 1.600 1.630 222,738 -0.04(-2.40%)
Mar 26, 2024 1.710 1.710 1.660 1.670 49,997 -0.01(-0.60%)
Mar 25, 2024 1.690 1.690 1.620 1.680 144,008 -0.01(-0.59%)
Mar 22, 2024 1.700 1.700 1.670 1.690 44,635 +0.00(+0.00%)
Mar 21, 2024 1.690 1.700 1.670 1.690 192,309 +0.01(+0.60%)
Mar 20, 2024 1.690 1.690 1.650 1.680 27,220 +0.01(+0.60%)
Mar 19, 2024 1.620 1.695 1.620 1.670 98,175 +0.04(+2.45%)
Mar 18, 2024 1.600 1.630 1.570 1.630 78,966 +0.06(+3.82%)
Mar 15, 2024 1.600 1.600 1.565 1.570 44,384 -0.01(-0.63%)
Mar 14, 2024 1.620 1.620 1.560 1.580 70,893 -0.01(-0.63%)
Mar 13, 2024 1.550 1.600 1.550 1.590 137,160 +0.04(+2.58%)
Mar 12, 2024 1.550 1.550 1.530 1.550 167,754 +0.00(+0.00%)
Mar 11, 2024 1.550 1.550 1.540 1.550 20,096 +0.00(+0.00%)
Mar 08, 2024 1.540 1.550 1.530 1.550 153,867 +0.00(+0.00%)
Mar 07, 2024 1.550 1.550 1.540 1.550 107,500 +0.00(+0.00%)
Mar 06, 2024 1.550 1.550 1.530 1.550 45,257 +0.01(+0.65%)
Mar 05, 2024 1.510 1.540 1.510 1.540 40,664 +0.01(+0.65%)
Mar 04, 2024 1.550 1.550 1.520 1.530 142,846 -0.01(-0.65%)
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.