Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Hemisphere Energy Corp (TSV: HME )

1.700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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, 2019 0.1500 0.1500 0.1450 0.1450 4,000 +0.01(+11.54%)
May 30, 2019 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
May 29, 2019 0.1300 0.1300 0.1300 498 +0.00(+0.00%)
May 27, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 24, 2019 0.1250 0.1350 0.1200 0.1300 184,000 +0.00(+0.00%)
May 23, 2019 0.1300 0.1300 0.1300 0.1300 38,700 -0.02(-13.33%)
May 22, 2019 0.1500 0.1500 0.1500 0.1500 750 +0.02(+15.38%)
May 17, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 16, 2019 0.1400 0.1400 0.1350 0.1350 46,999 +0.00(+0.00%)
May 15, 2019 0.1400 0.1400 0.1350 0.1350 20,500 +0.01(+3.85%)
May 14, 2019 0.1250 0.1300 0.1250 0.1300 214,700 +0.01(+4.00%)
May 13, 2019 0.1400 0.1400 0.1250 0.1250 167,700 -0.02(-13.79%)
May 10, 2019 0.1450 0.1450 0.1450 0.1450 22,500 -0.01(-3.33%)
May 08, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 07, 2019 0.1400 0.1400 0.1400 0.1400 30,500 +0.00(+0.00%)
May 06, 2019 0.1400 0.1450 0.1400 0.1400 62,175 -0.02(-15.15%)
May 03, 2019 0.1650 0.1700 0.1650 0.1650 3,100 +0.02(+10.00%)
May 02, 2019 0.1500 0.1500 0.1500 0.1500 32,675 -0.01(-3.23%)
Apr 30, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Apr 29, 2019 0.1600 0.1600 0.1600 0.1600 7,500 +0.00(+0.00%)
Apr 26, 2019 0.1600 0.1600 0.1600 0.1600 25,000 -0.01(-8.57%)
Apr 25, 2019 0.1750 0.1750 0.1750 0.1750 6,150 +0.00(+2.94%)
Apr 24, 2019 0.1800 0.2000 0.1650 0.1700 19,500 -0.00(-2.86%)
Apr 23, 2019 0.1750 0.1800 0.1750 0.1750 226,703 -0.01(-2.78%)
Apr 22, 2019 0.1850 0.1850 0.1700 0.1800 190,300 -0.01(-2.70%)
Apr 18, 2019 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Apr 17, 2019 0.1500 0.2000 0.1500 0.2000 41,000 +0.03(+17.65%)
Apr 16, 2019 0.1700 0.1700 0.1700 0.1700 7,100 +0.01(+6.25%)
Apr 15, 2019 0.1600 0.1600 0.1600 0.1600 500 -0.01(-3.03%)
Apr 10, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 09, 2019 0.1600 0.1650 0.1600 0.1650 19,500 +0.01(+6.45%)
Apr 08, 2019 0.1500 0.1650 0.1500 0.1550 44,499 +0.01(+3.33%)
Apr 05, 2019 0.1400 0.1500 0.1400 0.1500 9,000 +0.01(+7.14%)
Apr 04, 2019 0.1450 0.1450 0.1300 0.1400 75,000 +0.00(+0.00%)
Apr 03, 2019 0.1600 0.1600 0.1400 0.1400 218,500 -0.01(-9.68%)
Apr 02, 2019 0.1550 0.1550 0.1550 0.1550 6,000 -0.01(-6.06%)
Apr 01, 2019 0.1650 0.1650 0.1600 0.1650 31,000 +0.00(+0.00%)
Mar 29, 2019 0.1650 0.1650 0.1550 0.1650 59,125 +0.00(+0.00%)
Mar 28, 2019 0.1650 0.1750 0.1400 0.1650 198,799 +0.02(+10.00%)
Mar 27, 2019 0.1550 0.1750 0.1350 0.1500 96,499 -0.01(-3.23%)
Mar 26, 2019 0.1250 0.1600 0.1250 0.1550 100,289 +0.04(+34.78%)
Mar 25, 2019 0.1250 0.1250 0.1150 0.1150 15,805 -0.01(-8.00%)
Mar 22, 2019 0.1250 0.1250 0.1250 0.1250 5,040 +0.00(+0.00%)
Mar 21, 2019 0.1250 0.1250 0.1250 0.1250 1,800 +0.01(+8.70%)
Mar 20, 2019 0.1250 0.1350 0.1150 0.1150 67,200 -0.01(-8.00%)
Mar 19, 2019 0.1250 0.1250 0.1250 0.1250 10,499 +0.01(+13.64%)
Mar 18, 2019 0.1150 0.1150 0.1100 0.1100 34,000 +0.00(+0.00%)
Mar 13, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 11, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 08, 2019 0.1150 0.1150 0.1100 0.1100 11,000 -0.01(-8.33%)
Mar 07, 2019 0.1200 0.1200 0.1200 0.1200 4,075 +0.00(+4.35%)
Mar 06, 2019 0.1150 0.1150 0.1150 0.1150 106,000 +0.00(+0.00%)
Mar 05, 2019 0.1150 0.1150 0.1150 0.1150 48,160 +0.00(+0.00%)
Mar 04, 2019 0.1250 0.1250 0.1150 0.1150 134,000 -0.00(-4.17%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.