Hemisphere Energy Corp (HME)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -3.74331550802 | 1.87 | 1.9 | 1.8 | 74367 | 1.83862372 | CS |
| 4 | -0.07 | -3.74331550802 | 1.87 | 1.9 | 1.8 | 89999 | 1.85077383 | CS |
| 12 | -0.1 | -5.26315789474 | 1.9 | 2.03 | 1.77 | 92490 | 1.87770204 | CS |
| 26 | 0.14 | 8.43373493976 | 1.66 | 2.03 | 1.63 | 86297 | 1.82618362 | CS |
| 52 | 0.52 | 40.625 | 1.28 | 2.03 | 1.25 | 94470 | 1.66943066 | CS |
| 156 | 0.82 | 83.6734693878 | 0.98 | 2.03 | 0.94 | 114486 | 1.46241713 | CS |
| 260 | 1.585 | 737.209302326 | 0.215 | 2.03 | 0.055 | 109442 | 1.09726809 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 1.83 | 0.03 | 1.67 | 1.8 | 1.83 | 1.8 | 8795 |
| 1734993600 | 1.8 | -0.04 | -2.17 | 1.81 | 1.84 | 1.8 | 57861 |
| 1734734400 | 1.84 | 0.01 | 0.55 | 1.83 | 1.87 | 1.82 | 84034 |
| 1734648000 | 1.83 | -0.01 | -0.54 | 1.84 | 1.85 | 1.83 | 100546 |
| 1734561600 | 1.84 | -0.03 | -1.60 | 1.9 | 1.9 | 1.84 | 35790 |
| 1734475200 | 1.87 | 0 | 0.00 | 1.87 | 1.88 | 1.84 | 93605 |
| 1734388800 | 1.87 | 0.03 | 1.63 | 1.85 | 1.9 | 1.82 | 81981 |
| 1734129600 | 1.84 | -0.03 | -1.60 | 1.85 | 1.86 | 1.83 | 167454 |
| 1734043200 | 1.87 | -0.03 | -1.58 | 1.87 | 1.9 | 1.85 | 89688 |
| 1733956800 | 1.9 | 0.04 | 2.15 | 1.84 | 1.9 | 1.84 | 81872 |
| 1733870400 | 1.86 | 0.02 | 1.09 | 1.87 | 1.87 | 1.84 | 128576 |
| 1733784000 | 1.84 | 0 | 0.00 | 1.84 | 1.86 | 1.84 | 142828 |
| 1733524800 | 1.84 | 0.01 | 0.55 | 1.84 | 1.86 | 1.84 | 75548 |
| 1733438400 | 1.83 | -0.01 | -0.54 | 1.83 | 1.84 | 1.83 | 51495 |
| 1733352000 | 1.84 | -0.01 | -0.54 | 1.88 | 1.88 | 1.84 | 190899 |
| 1733265600 | 1.85 | 0 | 0.00 | 1.85 | 1.86 | 1.85 | 24722 |
| 1733179200 | 1.85 | -0.03 | -1.60 | 1.85 | 1.9 | 1.84 | 149517 |
| 1732920000 | 1.88 | -0.01 | -0.53 | 1.88 | 1.9 | 1.88 | 33602 |
| 1732833600 | 1.89 | 0.03 | 1.61 | 1.88 | 1.89 | 1.86 | 62860 |
| 1732747200 | 1.86 | 0.04 | 2.20 | 1.83 | 1.86 | 1.82 | 112455 |
| 1732660800 | 1.82 | -0.06 | -3.19 | 1.87 | 1.88 | 1.82 | 34652 |
| 1732574400 | 1.88 | 0 | 0.00 | 1.88 | 1.89 | 1.84 | 55340 |
| 1732315200 | 1.88 | -0.07 | -3.59 | 1.95 | 1.95 | 1.86 | 97078 |
| 1732228800 | 1.95 | 0.11 | 5.98 | 1.85 | 1.95 | 1.83 | 342944 |
| 1732142400 | 1.84 | 0.02 | 1.10 | 1.84 | 1.85 | 1.8 | 98046 |
| 1732056000 | 1.82 | 0.02 | 1.11 | 1.83 | 1.83 | 1.79 | 83292 |
| 1731969600 | 1.8 | 0 | 0.00 | 1.81 | 1.83 | 1.78 | 118783 |
| 1731710400 | 1.8 | -0.01 | -0.55 | 1.82 | 1.85 | 1.8 | 165094 |
| 1731624000 | 1.81 | -0.02 | -1.09 | 1.8 | 1.86 | 1.8 | 16836 |
| 1731537600 | 1.83 | 0.01 | 0.55 | 1.82 | 1.84 | 1.82 | 26190 |
| 1731451200 | 1.82 | 0 | 0.00 | 1.81 | 1.83 | 1.81 | 26521 |
| 1731364800 | 1.82 | -0.05 | -2.67 | 1.88 | 1.88 | 1.8 | 132630 |
| 1731105600 | 1.87 | 0.02 | 1.08 | 1.87 | 1.88 | 1.83 | 44936 |
| 1731019200 | 1.85 | -0.03 | -1.60 | 1.87 | 1.88 | 1.83 | 26821 |
| 1730932800 | 1.88 | 0.06 | 3.30 | 1.86 | 1.88 | 1.81 | 37000 |
| 1730846400 | 1.82 | -0.03 | -1.62 | 1.84 | 1.87 | 1.82 | 74532 |
| 1730760000 | 1.85 | 0.01 | 0.54 | 1.85 | 1.87 | 1.82 | 36796 |
| 1730497200 | 1.84 | 0 | 0.00 | 1.83 | 1.86 | 1.82 | 71599 |
| 1730410800 | 1.84 | -0.02 | -1.08 | 1.85 | 1.88 | 1.82 | 135572 |
| 1730324400 | 1.86 | -0.01 | -0.53 | 1.85 | 1.88 | 1.85 | 46878 |
| 1730238000 | 1.87 | 0.01 | 0.54 | 1.83 | 1.87 | 1.81 | 62159 |
| 1730151600 | 1.86 | -0.01 | -0.53 | 1.85 | 1.87 | 1.8 | 101923 |
| 1729892400 | 1.87 | 0.02 | 1.08 | 1.83 | 1.9 | 1.83 | 97432 |
| 1729806000 | 1.85 | 0.04 | 2.21 | 1.82 | 1.85 | 1.82 | 40791 |
| 1729719600 | 1.81 | -0.03 | -1.63 | 1.81 | 1.84 | 1.8 | 40940 |
| 1729633200 | 1.84 | -0.01 | -0.54 | 1.85 | 1.88 | 1.77 | 151103 |
| 1729546800 | 1.85 | -0.05 | -2.63 | 1.89 | 1.9 | 1.84 | 97617 |
| 1729287600 | 1.9 | 0.01 | 0.53 | 1.85 | 1.92 | 1.85 | 69245 |
| 1729201200 | 1.89 | 0.03 | 1.61 | 1.84 | 1.89 | 1.79 | 56688 |
| 1729114800 | 1.86 | -0.02 | -1.06 | 1.93 | 1.93 | 1.85 | 74344 |
| 1729028400 | 1.88 | -0.02 | -1.05 | 1.89 | 1.93 | 1.87 | 64058 |
| 1728682800 | 1.9 | -0.05 | -2.56 | 1.93 | 1.93 | 1.9 | 88970 |
| 1728596400 | 1.95 | 0.02 | 1.04 | 1.96 | 1.96 | 1.93 | 85637 |
| 1728510000 | 1.93 | -0.02 | -1.03 | 2 | 2 | 1.91 | 61712 |
| 1728423600 | 1.95 | 0 | 0.00 | 2 | 2.0099999 | 1.95 | 242193 |
| 1728337200 | 1.95 | -0.07 | -3.47 | 2.02 | 2.0299999 | 1.94 | 237785 |
| 1728078000 | 2.02 | 0.04 | 2.02 | 2 | 2.02 | 1.97 | 134441 |
| 1727991600 | 1.98 | 0.01 | 0.51 | 1.97 | 1.98 | 1.97 | 56296 |
| 1727905200 | 1.97 | 0 | 0.00 | 1.97 | 1.98 | 1.92 | 101423 |
| 1727818800 | 1.97 | 0.09 | 4.79 | 1.9 | 1.97 | 1.89 | 155286 |
| 1727732400 | 1.88 | -0.02 | -1.05 | 1.9 | 1.91 | 1.86 | 95680 |
| 1727473200 | 1.9 | 0 | 0.00 | 1.88 | 1.9 | 1.86 | 44604 |
| 1727386800 | 1.9 | -0.01 | -0.52 | 1.91 | 1.91 | 1.86 | 74333 |
| 1727300400 | 1.91 | 0 | 0.00 | 1.91 | 1.93 | 1.89 | 99739 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
