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 )

1.680 -0.010 (-0.59%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 6, 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 29, 2020 0.1000 0.1000 0.0900 0.0900 183,300 -0.01(-5.26%)
May 28, 2020 0.1000 0.1000 0.0950 0.0950 196,950 -0.02(-17.39%)
May 26, 2020 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
May 25, 2020 0.1050 0.1050 0.1050 0.1050 8,000 -0.01(-4.55%)
May 22, 2020 0.1100 0.1100 0.1100 0.1100 44,499 -0.01(-8.33%)
May 20, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
May 19, 2020 0.1100 0.1100 0.1050 0.1100 24,200 -0.01(-8.33%)
May 15, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 14, 2020 0.1250 0.1250 0.1250 0.1250 9,000 +0.02(+19.05%)
May 13, 2020 0.1050 0.1050 0.1050 0.1050 5,025 +0.00(+0.00%)
May 12, 2020 0.1200 0.1200 0.1050 0.1050 110,525 -0.01(-12.50%)
May 11, 2020 0.1250 0.1300 0.1200 0.1200 41,000 +0.00(+4.35%)
May 08, 2020 0.1150 0.1150 0.1150 0.1150 17,000 +0.00(+0.00%)
May 07, 2020 0.1100 0.1250 0.1100 0.1150 106,000 +0.01(+4.55%)
May 06, 2020 0.0950 0.1100 0.0950 0.1100 108,000 +0.01(+15.79%)
May 05, 2020 0.0900 0.0950 0.0900 0.0950 85,475 +0.01(+11.76%)
May 04, 2020 0.0850 0.0850 0.0850 0.0850 16,285 -0.00(-5.56%)
May 01, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 30, 2020 0.0800 0.0900 0.0800 0.0900 160,000 +0.01(+20.00%)
Apr 29, 2020 0.0800 0.0800 0.0750 0.0750 24,000 +0.00(+0.00%)
Apr 28, 2020 0.0700 0.0750 0.0700 0.0750 142,500 +0.01(+15.38%)
Apr 27, 2020 0.0700 0.0700 0.0650 0.0650 50,000 -0.01(-7.14%)
Apr 24, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Apr 23, 2020 0.0750 0.0750 0.0700 0.0700 32,200 +0.01(+7.69%)
Apr 22, 2020 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Apr 21, 2020 0.0700 0.0700 0.0650 0.0650 35,800 -0.01(-7.14%)
Apr 20, 2020 0.0700 0.0700 0.0700 0.0700 25,369 +0.00(+0.00%)
Apr 17, 2020 0.0700 0.0700 0.0700 0.0700 33,000 +0.00(+0.00%)
Apr 16, 2020 0.0700 0.0700 0.0700 0.0700 39,000 +0.00(+0.00%)
Apr 15, 2020 0.0700 0.0700 0.0700 0.0700 20,009 +0.01(+7.69%)
Apr 14, 2020 0.0750 0.0750 0.0650 0.0650 38,769 -0.01(-7.14%)
Apr 13, 2020 0.0700 0.0700 0.0700 0.0700 59,100 -0.00(-6.67%)
Apr 09, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 08, 2020 0.0700 0.0800 0.0700 0.0750 170,869 +0.00(+0.00%)
Apr 07, 2020 0.0750 0.0750 0.0750 0.0750 32,000 +0.00(+0.00%)
Apr 06, 2020 0.0700 0.0750 0.0700 0.0750 140,000 +0.00(+0.00%)
Apr 03, 2020 0.0750 0.0750 0.0750 0.0750 46,900 +0.00(+0.00%)
Apr 02, 2020 0.0700 0.0800 0.0700 0.0750 269,000 +0.01(+15.38%)
Apr 01, 2020 0.0700 0.0700 0.0650 0.0650 3,000 -0.01(-7.14%)
Mar 31, 2020 0.0700 0.0700 0.0700 0.0700 191,500 +0.00(+0.00%)
Mar 30, 2020 0.0750 0.0750 0.0700 0.0700 133,000 -0.00(-6.67%)
Mar 27, 2020 0.0750 0.0750 0.0750 0.0750 16,500 -0.01(-6.25%)
Mar 26, 2020 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Mar 25, 2020 0.0700 0.0850 0.0700 0.0750 53,025 +0.00(+0.00%)
Mar 24, 2020 0.0700 0.0750 0.0700 0.0750 20,000 +0.01(+25.00%)
Mar 23, 2020 0.0650 0.0650 0.0550 0.0600 525,000 -0.01(-7.69%)
Mar 20, 2020 0.0600 0.0650 0.0550 0.0650 19,150 -0.01(-7.14%)
Mar 19, 2020 0.0700 0.0700 0.0700 0.0700 38,050 +0.01(+7.69%)
Mar 18, 2020 0.0750 0.0850 0.0650 0.0650 401,071 -0.01(-18.75%)
Mar 16, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 13, 2020 0.1000 0.1200 0.0850 0.0850 231,500 -0.04(-34.62%)
Mar 12, 2020 0.1000 0.1400 0.0950 0.1300 110,000 -0.01(-7.14%)
Mar 11, 2020 0.0950 0.1400 0.0950 0.1400 160,167 +0.04(+33.33%)
Mar 09, 2020 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Mar 06, 2020 0.1350 0.1350 0.1200 0.1200 30,500 -0.02(-14.29%)
Mar 04, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Mar 03, 2020 0.1400 0.1500 0.1400 0.1450 146,000 -0.02(-9.38%)
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.