Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemisphere Energy Corp (TSV: HME )

1.670 +0.020 (+1.21%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 0.5200 0.5200 0.4800 0.5000 81,500 -0.04(-7.41%)
May 30, 2012 0.5000 0.5400 0.5000 0.5400 52,160 +0.04(+8.00%)
May 29, 2012 0.5000 0.5100 0.5000 0.5000 99,560 -0.03(-5.66%)
May 28, 2012 0.5300 0.5500 0.5300 0.5300 24,160 +0.00(+0.00%)
May 25, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 24, 2012 0.5200 0.5300 0.5200 0.5300 20,000 +0.03(+6.00%)
May 23, 2012 0.5300 0.5300 0.4800 0.5000 107,000 -0.02(-3.85%)
May 22, 2012 0.5100 0.5500 0.5100 0.5200 91,000 -0.01(-1.89%)
May 18, 2012 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
May 17, 2012 0.5300 0.5700 0.5000 0.5400 183,615 -0.01(-1.82%)
May 16, 2012 0.5500 0.5500 0.5500 0.5500 40,800 -0.05(-8.33%)
May 15, 2012 0.5700 0.6000 0.5500 0.6000 14,000 +0.03(+5.26%)
May 14, 2012 0.5900 0.5900 0.5700 0.5700 12,200 -0.03(-5.00%)
May 11, 2012 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
May 10, 2012 0.6000 0.6000 0.6000 0.6000 44,500 +0.00(+0.00%)
May 09, 2012 0.6500 0.6500 0.6000 0.6000 37,000 +0.03(+5.26%)
May 08, 2012 0.5800 0.5800 0.5700 0.5700 20,000 -0.08(-12.31%)
May 07, 2012 0.5800 0.6500 0.5800 0.6500 30,000 +0.00(+0.00%)
May 04, 2012 0.6500 0.6500 0.6500 0.6500 2,300 +0.05(+8.33%)
May 03, 2012 0.6200 0.6400 0.6000 0.6000 10,200 -0.02(-3.23%)
May 02, 2012 0.6200 0.6200 0.6200 0.6200 500 -0.03(-4.62%)
May 01, 2012 0.6500 0.6500 0.6500 0.6500 66,500 +0.01(+1.56%)
Apr 30, 2012 0.6500 0.6500 0.6400 0.6400 9,580 +0.02(+3.23%)
Apr 27, 2012 0.6600 0.6600 0.6200 0.6200 5,800 +0.02(+3.33%)
Apr 26, 2012 0.6000 0.6000 0.6000 0.6000 20,000 -0.02(-3.23%)
Apr 25, 2012 0.6200 0.6200 0.6200 0.6200 1,300 -0.03(-4.62%)
Apr 24, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 23, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 20, 2012 0.6500 0.6500 0.6500 0.6500 9,000 +0.00(+0.00%)
Apr 19, 2012 0.7000 0.7000 0.6300 0.6500 7,180 -0.05(-7.14%)
Apr 18, 2012 0.7000 0.7000 0.6500 0.7000 225,300 +0.06(+9.37%)
Apr 17, 2012 0.6600 0.6900 0.6400 0.6400 20,900 -0.05(-7.25%)
Apr 16, 2012 0.6700 0.6900 0.6700 0.6900 21,500 +0.04(+6.15%)
Apr 13, 2012 0.6500 0.6500 0.6500 0.6500 9,000 +0.00(+0.00%)
Apr 12, 2012 0.6800 0.6800 0.6500 0.6500 12,000 -0.05(-7.14%)
Apr 11, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 10, 2012 0.7000 0.7000 0.7000 0.7000 15,500 +0.05(+7.69%)
Apr 09, 2012 0.6500 0.6500 0.6300 0.6500 45,200 -0.06(-8.45%)
Apr 05, 2012 0.7000 0.7100 0.6300 0.7100 39,200 +0.06(+9.23%)
Apr 04, 2012 0.6800 0.6800 0.6500 0.6500 30,000 -0.03(-4.41%)
Apr 03, 2012 0.6800 0.6800 0.6800 0.6800 51,500 -0.02(-2.86%)
Apr 02, 2012 0.7000 0.7000 0.7000 0.7000 5 +0.02(+2.94%)
Mar 30, 2012 0.6800 0.6800 0.6800 0.6800 25,000 -0.04(-5.56%)
Mar 29, 2012 0.6800 0.7200 0.6800 0.7200 24,853 +0.04(+5.88%)
Mar 28, 2012 0.6800 0.6800 0.6800 0.6800 4,500 +0.00(+0.00%)
Mar 27, 2012 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Mar 26, 2012 0.7000 0.7000 0.6800 0.6800 100,000 -0.02(-2.86%)
Mar 23, 2012 0.7200 0.7200 0.7000 0.7000 19,019 -0.02(-2.78%)
Mar 22, 2012 0.7200 0.7200 0.7200 0.7200 51,000 +0.00(+0.00%)
Mar 21, 2012 0.7100 0.7700 0.7100 0.7200 38,000 -0.01(-1.37%)
Mar 20, 2012 0.7700 0.7700 0.7300 0.7300 41,700 -0.04(-5.19%)
Mar 19, 2012 0.7700 0.7700 0.7700 0.7700 12,720 +0.00(+0.00%)
Mar 16, 2012 0.8000 0.8000 0.7700 0.7700 38,885 +0.00(+0.00%)
Mar 15, 2012 0.7800 0.7800 0.7700 0.7700 51,689 -0.01(-1.28%)
Mar 14, 2012 0.7800 0.7800 0.7800 0.7800 5,200 -0.02(-2.50%)
Mar 13, 2012 0.8000 0.8000 0.7900 0.8000 39,304 +0.03(+3.90%)
Mar 12, 2012 0.8000 0.8000 0.7700 0.7700 5,500 -0.08(-9.41%)
Mar 09, 2012 0.7600 0.8500 0.7600 0.8500 334,000 +0.10(+13.33%)
Mar 08, 2012 0.7600 0.7600 0.7500 0.7500 67,556 -0.05(-6.25%)
Mar 07, 2012 0.7200 0.8000 0.7200 0.8000 112,750 +0.10(+14.29%)
Mar 06, 2012 0.7000 0.7500 0.7000 0.7000 118,800 -0.05(-6.67%)
Mar 05, 2012 0.7100 0.7500 0.7000 0.7500 31,500 +0.00(+0.00%)
Mar 02, 2012 0.7500 0.7600 0.7500 0.7500 65,000 +0.04(+5.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.