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

Hemisphere Energy Corp (TSV: HME )

1.860 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 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 (%)
Feb 14, 2025 1.830 1.860 1.830 1.860 62,615 +0.00(+0.00%)
Feb 13, 2025 1.870 1.880 1.840 1.860 84,412 -0.01(-0.53%)
Feb 12, 2025 1.930 1.930 1.850 1.870 66,133 -0.04(-2.09%)
Feb 11, 2025 1.900 1.950 1.900 1.910 99,892 +0.01(+0.53%)
Feb 10, 2025 1.840 1.940 1.840 1.900 287,867 +0.08(+4.40%)
Feb 07, 2025 1.830 1.840 1.810 1.820 31,865 +0.02(+1.11%)
Feb 06, 2025 1.810 1.830 1.790 1.800 194,157 -0.01(-0.55%)
Feb 05, 2025 1.830 1.830 1.790 1.810 21,809 -0.01(-0.55%)
Feb 04, 2025 1.830 1.840 1.820 1.820 90,370 +0.01(+0.55%)
Feb 03, 2025 1.830 1.840 1.780 1.810 161,286 -0.05(-2.69%)
Jan 31, 2025 1.840 1.860 1.830 1.860 194,006 +0.02(+1.09%)
Jan 30, 2025 1.840 1.870 1.840 1.840 22,259 +0.00(+0.00%)
Jan 29, 2025 1.840 1.870 1.830 1.840 76,744 +0.01(+0.55%)
Jan 28, 2025 1.830 1.840 1.830 1.830 35,300 +0.00(+0.00%)
Jan 27, 2025 1.860 1.860 1.820 1.830 115,110 -0.02(-1.08%)
Jan 24, 2025 1.850 1.855 1.830 1.850 399,942 +0.00(+0.00%)
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%)
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.