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: 3:59 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 1.830 1.870 1.810 1.850 91,244 +0.03(+1.65%)
Mar 31, 2025 1.820 1.850 1.800 1.820 32,320 +0.00(+0.00%)
Mar 28, 2025 1.840 1.840 1.790 1.820 63,505 -0.01(-0.55%)
Mar 27, 2025 1.810 1.860 1.810 1.830 15,627 -0.02(-1.08%)
Mar 26, 2025 1.850 1.850 1.810 1.850 23,777 +0.00(+0.00%)
Mar 25, 2025 1.820 1.850 1.820 1.850 40,673 +0.02(+1.09%)
Mar 24, 2025 1.830 1.850 1.810 1.830 53,952 +0.01(+0.55%)
Mar 21, 2025 1.820 1.825 1.800 1.820 28,600 +0.00(+0.00%)
Mar 20, 2025 1.840 1.850 1.800 1.820 35,080 -0.01(-0.55%)
Mar 19, 2025 1.780 1.840 1.780 1.830 58,300 +0.05(+2.81%)
Mar 18, 2025 1.740 1.780 1.730 1.780 53,945 +0.04(+2.30%)
Mar 17, 2025 1.760 1.760 1.725 1.740 104,056 +0.01(+0.58%)
Mar 14, 2025 1.750 1.800 1.730 1.730 68,514 -0.04(-2.26%)
Mar 13, 2025 1.770 1.790 1.730 1.770 58,989 -0.03(-1.67%)
Mar 12, 2025 1.730 1.800 1.730 1.800 54,433 +0.07(+4.05%)
Mar 11, 2025 1.750 1.760 1.720 1.730 58,070 -0.02(-1.14%)
Mar 10, 2025 1.750 1.760 1.720 1.750 56,081 -0.02(-1.13%)
Mar 07, 2025 1.740 1.790 1.740 1.770 48,800 +0.05(+2.91%)
Mar 06, 2025 1.750 1.750 1.720 1.720 139,540 +0.00(+0.00%)
Mar 05, 2025 1.800 1.800 1.720 1.720 310,063 -0.07(-3.91%)
Mar 04, 2025 1.760 1.790 1.700 1.790 228,116 +0.00(+0.00%)
Mar 03, 2025 1.870 1.890 1.760 1.790 308,092 -0.06(-3.24%)
Feb 28, 2025 1.860 1.890 1.840 1.850 109,778 -0.01(-0.54%)
Feb 27, 2025 1.880 1.890 1.840 1.860 77,141 +0.02(+1.09%)
Feb 26, 2025 1.840 1.870 1.840 1.840 54,215 +0.00(+0.00%)
Feb 25, 2025 1.880 1.880 1.830 1.840 112,304 -0.05(-2.65%)
Feb 24, 2025 1.870 1.900 1.850 1.890 161,456 -0.01(-0.53%)
Feb 21, 2025 1.880 1.900 1.830 1.900 52,793 +0.04(+2.15%)
Feb 20, 2025 1.870 1.880 1.850 1.860 32,854 -0.03(-1.59%)
Feb 19, 2025 1.850 1.900 1.820 1.890 65,460 +0.06(+3.28%)
Feb 18, 2025 1.880 1.880 1.830 1.830 610,667 -0.03(-1.61%)
Feb 14, 2025 1.860 0 +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%)
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.