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

Hemisphere Energy Corp (TSV: HME )

1.850 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Jan 23, 2025 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 (%)
Jan 23, 2025 1.830 1.850 1.830 1.850 95,710 +0.02(+1.09%)
Jan 22, 2025 1.840 1.850 1.830 1.830 23,150 -0.02(-1.08%)
Jan 21, 2025 1.840 1.850 1.830 1.850 38,350 +0.00(+0.00%)
Jan 20, 2025 1.830 1.850 1.830 1.850 33,663 +0.01(+0.54%)
Jan 17, 2025 1.840 1.840 1.830 1.840 53,144 +0.00(+0.00%)
Jan 16, 2025 1.830 1.840 1.820 1.840 205,913 +0.02(+1.10%)
Jan 15, 2025 1.850 1.850 1.800 1.820 144,928 -0.02(-1.09%)
Jan 14, 2025 1.840 1.860 1.830 1.840 32,591 +0.00(+0.00%)
Jan 13, 2025 1.860 1.910 1.840 1.840 154,912 -0.01(-0.54%)
Jan 10, 2025 1.840 1.890 1.830 1.850 142,085 +0.01(+0.54%)
Jan 09, 2025 1.850 1.850 1.840 1.840 24,477 +0.01(+0.55%)
Jan 08, 2025 1.840 1.860 1.820 1.830 53,513 -0.01(-0.54%)
Jan 07, 2025 1.850 1.860 1.830 1.840 77,611 -0.03(-1.60%)
Jan 06, 2025 1.850 1.870 1.840 1.870 87,796 +0.04(+2.19%)
Jan 03, 2025 1.820 1.850 1.810 1.830 56,886 -0.01(-0.54%)
Jan 02, 2025 1.840 1.850 1.820 1.840 66,538 +0.01(+0.55%)
Dec 31, 2024 1.830 0 -0.01(-0.54%)
Dec 30, 2024 1.830 1.850 1.800 1.840 69,338 +0.05(+2.79%)
Dec 27, 2024 1.820 1.840 1.780 1.790 63,734 -0.04(-2.19%)
Dec 24, 2024 1.830 0 +0.03(+1.67%)
Dec 23, 2024 1.810 1.840 1.800 1.800 57,861 -0.04(-2.17%)
Dec 20, 2024 1.830 1.870 1.820 1.840 84,034 +0.01(+0.55%)
Dec 19, 2024 1.840 1.850 1.830 1.830 100,546 -0.01(-0.54%)
Dec 18, 2024 1.900 1.900 1.840 1.840 35,790 -0.03(-1.60%)
Dec 17, 2024 1.870 1.880 1.840 1.870 93,605 +0.00(+0.00%)
Dec 16, 2024 1.850 1.900 1.820 1.870 81,981 +0.03(+1.63%)
Dec 13, 2024 1.850 1.860 1.830 1.840 167,454 -0.03(-1.60%)
Dec 12, 2024 1.870 1.900 1.850 1.870 89,688 -0.03(-1.58%)
Dec 11, 2024 1.840 1.900 1.840 1.900 81,872 +0.04(+2.15%)
Dec 10, 2024 1.870 1.870 1.840 1.860 128,576 +0.02(+1.09%)
Dec 09, 2024 1.840 1.860 1.840 1.840 142,828 +0.00(+0.00%)
Dec 06, 2024 1.840 1.860 1.840 1.840 75,548 +0.01(+0.55%)
Dec 05, 2024 1.830 1.860 1.830 1.830 51,495 -0.01(-0.54%)
Dec 04, 2024 1.880 1.880 1.840 1.840 190,899 -0.01(-0.54%)
Dec 03, 2024 1.850 1.860 1.850 1.850 24,722 +0.00(+0.00%)
Dec 02, 2024 1.850 1.900 1.840 1.850 149,517 -0.03(-1.60%)
Nov 29, 2024 1.880 1.900 1.880 1.880 33,602 -0.01(-0.53%)
Nov 28, 2024 1.880 1.890 1.860 1.890 62,860 +0.03(+1.61%)
Nov 27, 2024 1.830 1.860 1.820 1.860 112,455 +0.04(+2.20%)
Nov 26, 2024 1.870 1.880 1.820 1.820 34,652 -0.06(-3.19%)
Nov 25, 2024 1.880 1.890 1.840 1.880 55,340 +0.00(+0.00%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.