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, 2021 0.5600 0.5700 0.5400 0.5700 33,200 +0.02(+3.64%)
May 28, 2021 0.5800 0.5900 0.5500 0.5500 112,000 -0.03(-5.17%)
May 27, 2021 0.5500 0.5800 0.5400 0.5800 232,618 +0.02(+3.57%)
May 26, 2021 0.5500 0.5600 0.5400 0.5600 242,492 +0.02(+3.70%)
May 25, 2021 0.5600 0.5600 0.5400 0.5400 48,379 +0.00(+0.00%)
May 21, 2021 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 20, 2021 0.5600 0.5800 0.5200 0.5400 250,947 -0.01(-1.82%)
May 19, 2021 0.5500 0.5500 0.5300 0.5500 91,100 +0.00(+0.00%)
May 18, 2021 0.5400 0.5500 0.5400 0.5500 7,500 -0.01(-1.79%)
May 17, 2021 0.5400 0.5600 0.5400 0.5600 202,075 +0.02(+3.70%)
May 14, 2021 0.5500 0.5500 0.5300 0.5400 29,305 +0.01(+1.89%)
May 13, 2021 0.5400 0.5600 0.5300 0.5300 26,700 +0.00(+0.00%)
May 12, 2021 0.5500 0.5700 0.5100 0.5300 122,500 +0.00(+0.00%)
May 11, 2021 0.5500 0.5500 0.5200 0.5300 284,125 -0.04(-7.02%)
May 10, 2021 0.5800 0.5800 0.5500 0.5700 236,829 -0.01(-1.72%)
May 07, 2021 0.5300 0.5800 0.5300 0.5800 330,410 +0.04(+7.41%)
May 06, 2021 0.5200 0.5400 0.5100 0.5400 250,691 +0.01(+1.89%)
May 05, 2021 0.5200 0.5300 0.5200 0.5300 206,100 +0.03(+6.00%)
May 04, 2021 0.5300 0.5300 0.5000 0.5000 170,150 -0.03(-5.66%)
May 03, 2021 0.5100 0.5400 0.5100 0.5300 88,690 +0.03(+6.00%)
Apr 30, 2021 0.5200 0.5200 0.5000 0.5000 184,463 -0.02(-3.85%)
Apr 29, 2021 0.4700 0.5300 0.4600 0.5200 813,068 +0.05(+11.83%)
Apr 28, 2021 0.4500 0.4900 0.4500 0.4650 364,950 +0.02(+4.49%)
Apr 27, 2021 0.4100 0.4450 0.4100 0.4450 249,505 +0.03(+5.95%)
Apr 26, 2021 0.4300 0.4300 0.4100 0.4200 71,990 -0.01(-2.33%)
Apr 23, 2021 0.4000 0.4300 0.4000 0.4300 36,500 +0.01(+2.38%)
Apr 22, 2021 0.4300 0.4300 0.3900 0.4200 109,700 -0.01(-1.18%)
Apr 21, 2021 0.4200 0.4250 0.4200 0.4250 103,500 +0.01(+1.19%)
Apr 20, 2021 0.4300 0.4300 0.4100 0.4200 196,940 -0.01(-1.18%)
Apr 19, 2021 0.4300 0.4400 0.4050 0.4250 73,267 +0.00(+0.00%)
Apr 16, 2021 0.4400 0.4400 0.4250 0.4250 15,588 -0.03(-5.56%)
Apr 15, 2021 0.4500 0.4500 0.4500 0.4500 37,000 -0.01(-2.17%)
Apr 14, 2021 0.4500 0.4650 0.4500 0.4600 210,490 +0.03(+6.98%)
Apr 13, 2021 0.4300 0.4300 0.4300 0.4300 500 +0.01(+2.38%)
Apr 12, 2021 0.4500 0.4500 0.4200 0.4200 172,065 -0.03(-6.67%)
Apr 09, 2021 0.4850 0.4850 0.4500 0.4500 22,100 -0.01(-2.17%)
Apr 08, 2021 0.4600 0.4600 0.4600 100 +0.00(+0.00%)
Apr 07, 2021 0.5000 0.5000 0.4500 0.4600 100,039 -0.01(-2.13%)
Apr 06, 2021 0.4700 0.4900 0.4500 0.4700 199,202 +0.02(+4.44%)
Apr 05, 2021 0.4500 0.4500 0.4500 0.4500 71,500 +0.00(+0.00%)
Apr 01, 2021 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Mar 31, 2021 0.4300 0.4500 0.4300 0.4300 52,358 +0.00(+0.00%)
Mar 30, 2021 0.4500 0.4500 0.4300 0.4300 16,860 -0.02(-4.44%)
Mar 29, 2021 0.4450 0.4500 0.4450 0.4500 13,005 +0.02(+4.65%)
Mar 26, 2021 0.4600 0.4600 0.4300 0.4300 61,040 -0.01(-1.15%)
Mar 25, 2021 0.4350 0.4400 0.4350 0.4350 11,501 +0.01(+2.35%)
Mar 24, 2021 0.4050 0.4600 0.4050 0.4250 88,654 +0.02(+4.94%)
Mar 23, 2021 0.4250 0.4300 0.4050 0.4050 300,088 -0.04(-10.00%)
Mar 22, 2021 0.4500 0.4800 0.4500 0.4500 58,992 -0.04(-8.16%)
Mar 19, 2021 0.4650 0.4900 0.4500 0.4900 72,002 +0.04(+8.89%)
Mar 18, 2021 0.5000 0.5000 0.4500 0.4500 164,431 -0.05(-10.00%)
Mar 17, 2021 0.5100 0.5100 0.5000 0.5000 53,800 +0.00(+0.00%)
Mar 16, 2021 0.5200 0.5200 0.5000 0.5000 154,921 -0.03(-5.66%)
Mar 15, 2021 0.5600 0.5600 0.5300 0.5300 160,676 -0.03(-5.36%)
Mar 12, 2021 0.5600 0.5600 0.5200 0.5600 294,450 +0.01(+1.82%)
Mar 11, 2021 0.6000 0.6000 0.5300 0.5500 316,355 +0.01(+1.85%)
Mar 10, 2021 0.4700 0.6500 0.4200 0.5400 914,962 +0.07(+13.68%)
Mar 09, 2021 0.4900 0.4900 0.4600 0.4750 146,838 -0.04(-6.86%)
Mar 08, 2021 0.5200 0.5500 0.4900 0.5100 457,984 +0.03(+6.25%)
Mar 05, 2021 0.4450 0.4900 0.4450 0.4800 439,921 +0.03(+7.87%)
Mar 04, 2021 0.4300 0.4450 0.4300 0.4450 125,492 +0.02(+3.49%)
Mar 03, 2021 0.4100 0.4300 0.4100 0.4300 95,886 +0.01(+2.38%)
Mar 02, 2021 0.4100 0.4200 0.4100 0.4200 77,580 +0.01(+3.70%)
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.