Financial News

Hemisphere Energy Corp (TSV:HME)

1.740 -0.010 (-0.57%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2025 1.750 1.770 1.740 1.740 335,126 -0.01(-0.57%)
May 22, 2025 1.720 1.750 1.720 1.750 173,624 +0.02(+1.16%)
May 21, 2025 1.750 1.750 1.720 1.730 63,463 -0.01(-0.57%)
May 20, 2025 1.740 1.740 1.740 1.740 78,925 +0.01(+0.58%)
May 16, 2025 1.730 0 +0.00(+0.00%)
May 15, 2025 1.740 1.740 1.690 1.730 78,074 -0.01(-0.57%)
May 14, 2025 1.740 1.740 1.730 1.740 14,023 -0.01(-0.57%)
May 13, 2025 1.750 1.750 1.730 1.750 92,750 +0.00(+0.00%)
May 12, 2025 1.750 1.750 1.720 1.750 212,565 +0.03(+1.74%)
May 09, 2025 1.700 1.740 1.690 1.720 260,753 +0.02(+1.18%)
May 08, 2025 1.700 1.700 1.690 1.700 64,705 +0.00(+0.00%)
May 07, 2025 1.700 1.700 1.680 1.700 40,870 +0.01(+0.59%)
May 06, 2025 1.680 1.720 1.680 1.690 94,279 +0.01(+0.60%)
May 05, 2025 1.710 1.710 1.670 1.680 54,997 -0.02(-1.18%)
May 02, 2025 1.710 1.710 1.690 1.700 105,812 +0.00(+0.00%)
May 01, 2025 1.710 1.730 1.690 1.700 139,817 +0.00(+0.00%)
Apr 30, 2025 1.730 1.730 1.690 1.700 114,997 -0.04(-2.30%)
Apr 29, 2025 1.740 1.750 1.730 1.740 38,568 +0.02(+1.16%)
Apr 28, 2025 1.730 1.740 1.710 1.720 59,911 -0.03(-1.71%)
Apr 25, 2025 1.740 1.750 1.730 1.750 22,536 +0.03(+1.74%)
Apr 24, 2025 1.750 1.760 1.720 1.720 47,760 -0.02(-1.15%)
Apr 23, 2025 1.750 1.750 1.720 1.740 23,939 +0.03(+1.75%)
Apr 22, 2025 1.710 1.740 1.710 1.710 23,632 +0.00(+0.00%)
Apr 21, 2025 1.750 1.750 1.700 1.710 66,604 -0.03(-1.72%)
Apr 17, 2025 1.740 0 -0.02(-1.14%)
Apr 16, 2025 1.760 1.790 1.740 1.760 30,695 +0.01(+0.57%)
Apr 15, 2025 1.730 1.750 1.730 1.750 47,488 +0.02(+1.16%)
Apr 14, 2025 1.730 1.740 1.710 1.730 47,426 +0.00(+0.00%)
Apr 11, 2025 1.700 1.750 1.670 1.730 83,307 +0.07(+4.22%)
Apr 10, 2025 1.700 1.730 1.660 1.660 190,846 -0.07(-4.05%)
Apr 09, 2025 1.680 1.740 1.640 1.730 121,053 +0.08(+4.85%)
Apr 08, 2025 1.740 1.740 1.650 1.650 77,190 -0.03(-1.79%)
Apr 07, 2025 1.650 1.770 1.650 1.680 289,186 -0.08(-4.55%)
Apr 04, 2025 1.790 1.790 1.650 1.760 365,559 -0.03(-1.68%)
Apr 03, 2025 1.840 1.840 1.780 1.790 213,485 -0.03(-1.65%)
Apr 02, 2025 1.850 1.850 1.810 1.820 34,676 -0.03(-1.62%)
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%)
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 Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback