Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hemisphere Energy Corp
(TSV:
HME
)
1.810
UNCHANGED
Streaming Delayed Price
Updated: 11:20 AM EDT, Sep 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 03, 2024
1.810
1.820
1.700
1.720
195,051
-0.10(-5.49%)
Aug 30, 2024
1.820
0
-0.03(-1.62%)
Aug 29, 2024
1.850
1.850
1.830
1.850
109,343
+0.01(+0.54%)
Aug 28, 2024
1.840
1.840
1.810
1.840
179,679
-0.01(-0.54%)
Aug 27, 2024
1.800
1.850
1.780
1.850
151,631
+0.05(+2.78%)
Aug 26, 2024
1.800
1.830
1.790
1.800
100,963
+0.00(+0.00%)
Aug 23, 2024
1.780
1.800
1.760
1.800
100,637
+0.04(+2.27%)
Aug 22, 2024
1.740
1.770
1.730
1.760
79,599
+0.02(+1.15%)
Aug 21, 2024
1.750
1.750
1.730
1.740
80,030
+0.00(+0.00%)
Aug 20, 2024
1.680
1.750
1.680
1.740
40,918
+0.04(+2.35%)
Aug 19, 2024
1.690
1.700
1.660
1.700
69,598
+0.01(+0.59%)
Aug 16, 2024
1.720
1.740
1.650
1.690
78,559
-0.04(-2.31%)
Aug 15, 2024
1.740
1.740
1.710
1.730
28,914
-0.01(-0.57%)
Aug 14, 2024
1.680
1.740
1.680
1.740
17,101
+0.04(+2.35%)
Aug 13, 2024
1.720
1.720
1.700
1.700
45,943
-0.02(-1.16%)
Aug 12, 2024
1.700
1.730
1.700
1.720
85,571
+0.02(+1.18%)
Aug 09, 2024
1.710
1.740
1.700
1.700
15,488
+0.02(+1.19%)
Aug 08, 2024
1.700
1.750
1.680
1.680
153,771
-0.02(-1.18%)
Aug 07, 2024
1.710
1.730
1.700
1.700
95,001
-0.03(-1.73%)
Aug 06, 2024
1.700
1.730
1.660
1.730
160,059
+0.00(+0.00%)
Aug 02, 2024
1.730
0
-0.03(-1.70%)
Aug 01, 2024
1.840
1.840
1.760
1.760
61,357
-0.07(-3.83%)
Jul 31, 2024
1.780
1.850
1.780
1.830
71,861
+0.06(+3.39%)
Jul 30, 2024
1.800
1.800
1.760
1.770
8,424
+0.01(+0.57%)
Jul 29, 2024
1.820
1.820
1.760
1.760
59,115
-0.03(-1.68%)
Jul 26, 2024
1.790
1.790
1.770
1.790
20,912
+0.00(+0.00%)
Jul 25, 2024
1.800
1.800
1.770
1.790
5,316
+0.02(+1.13%)
Jul 24, 2024
1.790
1.820
1.770
1.770
12,800
-0.02(-1.12%)
Jul 23, 2024
1.790
1.840
1.780
1.790
26,765
+0.00(+0.00%)
Jul 22, 2024
1.790
1.800
1.780
1.790
41,060
+0.02(+1.13%)
Jul 19, 2024
1.770
1.780
1.760
1.770
7,411
-0.01(-0.56%)
Jul 18, 2024
1.770
1.780
1.750
1.780
21,995
+0.01(+0.56%)
Jul 17, 2024
1.790
1.790
1.750
1.770
57,213
-0.03(-1.67%)
Jul 16, 2024
1.800
1.840
1.800
1.800
59,897
+0.02(+1.12%)
Jul 15, 2024
1.800
1.800
1.770
1.780
41,846
-0.03(-1.66%)
Jul 12, 2024
1.820
1.820
1.800
1.810
66,607
-0.02(-1.09%)
Jul 11, 2024
1.830
1.830
1.790
1.830
6,241
+0.05(+2.81%)
Jul 10, 2024
1.810
1.810
1.740
1.780
68,537
+0.01(+0.56%)
Jul 09, 2024
1.820
1.820
1.760
1.770
96,150
-0.04(-2.21%)
Jul 08, 2024
1.870
1.870
1.800
1.810
24,842
-0.01(-0.55%)
Jul 05, 2024
1.850
1.850
1.800
1.820
51,472
+0.02(+1.11%)
Jul 04, 2024
1.810
1.810
1.800
1.800
23,205
-0.01(-0.55%)
Jul 03, 2024
1.810
1.850
1.790
1.810
49,340
+0.01(+0.56%)
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
.