Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hemlo Explorers Inc
(TSV:
CORE
)
2.380
UNCHANGED
Last Price
Updated: 3:59 PM EDT, May 4, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
0.4100
0.4350
0.4100
0.4350
26,500
+0.02(+3.57%)
May 30, 2017
0.3650
0.4200
0.3500
0.4200
221,400
+0.04(+10.53%)
May 26, 2017
0.3800
0.3800
0.3800
0
+0.00(+0.00%)
May 25, 2017
0.3900
0.3900
0.3800
0.3800
9,400
+0.00(+0.00%)
May 24, 2017
0.3800
0.3800
0.3800
0.3800
1,000
-0.02(-3.80%)
May 23, 2017
0.4000
0.4100
0.3900
0.3950
22,540
-0.01(-1.25%)
May 19, 2017
0.3900
0.4000
0.3900
0.4000
88,050
+0.00(+0.00%)
May 18, 2017
0.4300
0.4300
0.4000
0.4000
6,000
+0.03(+6.67%)
May 17, 2017
0.4300
0.4350
0.3750
0.3750
103,000
-0.05(-12.79%)
May 16, 2017
0.4050
0.4350
0.4050
0.4300
78,400
+0.05(+14.67%)
May 15, 2017
0.3750
0.4050
0.3750
0.3750
16,700
+0.00(+0.00%)
May 12, 2017
0.3750
0.3800
0.3750
0.3750
14,500
+0.02(+5.63%)
May 11, 2017
0.3650
0.3650
0.3550
0.3550
25,000
-0.03(-6.58%)
May 10, 2017
0.3900
0.3900
0.3800
0.3800
6,760
+0.01(+2.70%)
May 09, 2017
0.3950
0.3950
0.3200
0.3700
92,300
-0.03(-7.50%)
May 08, 2017
0.4350
0.4350
0.4000
0.4000
28,750
-0.02(-5.88%)
May 05, 2017
0.4000
0.4250
0.3900
0.4250
35,100
-0.01(-1.16%)
May 04, 2017
0.4000
0.4350
0.3850
0.4300
78,600
-0.01(-2.27%)
May 03, 2017
0.4700
0.4700
0.4200
0.4400
29,200
-0.03(-5.38%)
May 02, 2017
0.4650
0.4750
0.4650
0.4650
22,700
-0.01(-3.12%)
May 01, 2017
0.4750
0.5000
0.4500
0.4800
70,500
+0.01(+1.05%)
Apr 28, 2017
0.4500
0.5100
0.4400
0.4750
146,319
+0.04(+10.47%)
Apr 27, 2017
0.4500
0.4650
0.4300
0.4300
118,200
-0.03(-5.49%)
Apr 26, 2017
0.4300
0.4650
0.4300
0.4550
100,515
+0.03(+5.81%)
Apr 25, 2017
0.4800
0.4800
0.4300
0.4300
250,100
-0.06(-12.24%)
Apr 24, 2017
0.4600
0.5000
0.4600
0.4900
28,500
+0.02(+4.26%)
Apr 21, 2017
0.4600
0.5100
0.4600
0.4700
99,182
+0.00(+1.08%)
Apr 20, 2017
0.4550
0.4800
0.4500
0.4650
76,300
-0.01(-3.12%)
Apr 19, 2017
0.4900
0.5000
0.4700
0.4800
66,182
-0.02(-4.00%)
Apr 18, 2017
0.5200
0.5200
0.4800
0.5000
107,000
+0.00(+0.00%)
Apr 17, 2017
0.4650
0.5300
0.4650
0.5000
54,330
+0.03(+7.53%)
Apr 13, 2017
0.5100
0.5100
0.4650
0.4650
178,500
-0.03(-7.00%)
Apr 12, 2017
0.5000
0.5200
0.4900
0.5000
178,750
+0.02(+3.09%)
Apr 11, 2017
0.4650
0.5200
0.4650
0.4850
484,312
+0.02(+4.30%)
Apr 10, 2017
0.4550
0.5000
0.4350
0.4650
729,666
+0.05(+10.71%)
Apr 07, 2017
0.4400
0.4400
0.4200
0.4200
130,722
-0.02(-4.55%)
Apr 06, 2017
0.4750
0.5000
0.4400
0.4400
313,250
+0.02(+4.76%)
Apr 05, 2017
0.3950
0.4500
0.3950
0.4200
449,931
+0.02(+6.33%)
Apr 04, 2017
0.3900
0.3950
0.3850
0.3950
69,500
+0.01(+2.60%)
Apr 03, 2017
0.4050
0.4050
0.3750
0.3850
115,083
-0.01(-2.53%)
Mar 31, 2017
0.4300
0.4300
0.3550
0.3950
233,621
-0.05(-11.24%)
Mar 30, 2017
0.4600
0.4600
0.4100
0.4450
158,014
-0.01(-2.20%)
Mar 29, 2017
0.4700
0.4900
0.4500
0.4550
584,650
-0.03(-7.14%)
Mar 28, 2017
0.4150
0.5100
0.3900
0.4900
443,593
+0.08(+20.99%)
Mar 27, 2017
0.3400
0.4050
0.3400
0.4050
140,750
+0.06(+17.39%)
Mar 24, 2017
0.3400
0.3500
0.3350
0.3450
156,100
+0.01(+4.55%)
Mar 23, 2017
0.3000
0.3400
0.2850
0.3300
360,477
+0.03(+8.20%)
Mar 22, 2017
0.3000
0.3050
0.2850
0.3050
123,885
+0.01(+1.67%)
Mar 21, 2017
0.2950
0.3000
0.2950
0.3000
82,980
-0.01(-3.23%)
Mar 20, 2017
0.3000
0.3150
0.3000
0.3100
30,500
+0.02(+5.08%)
Mar 17, 2017
0.3200
0.3200
0.2900
0.2950
230,300
+0.01(+3.51%)
Mar 16, 2017
0.3000
0.3200
0.2850
0.2850
119,774
-0.01(-1.72%)
Mar 15, 2017
0.2900
0.2950
0.2850
0.2900
77,580
+0.01(+1.75%)
Mar 14, 2017
0.3000
0.3050
0.2850
0.2850
233,500
-0.02(-5.00%)
Mar 13, 2017
0.2900
0.3200
0.2800
0.3000
245,416
+0.02(+5.26%)
Mar 10, 2017
0.2750
0.2850
0.2700
0.2850
89,700
+0.00(+1.79%)
Mar 09, 2017
0.2700
0.3000
0.2700
0.2800
104,000
+0.02(+5.66%)
Mar 08, 2017
0.3000
0.3000
0.2650
0.2650
94,993
-0.04(-14.52%)
Mar 07, 2017
0.2800
0.3400
0.2650
0.3100
660,750
+0.04(+14.81%)
Mar 06, 2017
0.2900
0.2950
0.2700
0.2700
243,533
+0.01(+3.85%)
Mar 03, 2017
0.2400
0.2600
0.2350
0.2600
131,800
+0.01(+4.00%)
Mar 02, 2017
0.2750
0.2750
0.2400
0.2500
92,925
+0.00(+0.00%)
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
.