Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemisphere Energy Corp (OP: HMENF )

1.180 -0.030 (-2.48%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 14, 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 (%)
Jul 29, 2022 1.220 1.250 1.220 1.250 54,500 +0.02(+1.63%)
Jul 28, 2022 1.212 1.230 1.212 1.230 1,290 +0.01(+0.48%)
Jul 27, 2022 1.300 1.300 1.210 1.224 36,737 +0.01(+1.16%)
Jul 26, 2022 1.220 1.225 1.200 1.210 14,433 +0.01(+0.83%)
Jul 25, 2022 1.160 1.220 1.150 1.200 34,000 +0.02(+1.69%)
Jul 22, 2022 1.235 1.240 1.180 1.180 75,000 -0.07(-5.59%)
Jul 21, 2022 1.204 1.250 1.190 1.250 44,985 +0.02(+1.62%)
Jul 20, 2022 1.240 1.240 1.230 1.230 12,400 -0.03(-2.38%)
Jul 19, 2022 1.220 1.260 1.216 1.260 60,754 +0.03(+2.86%)
Jul 18, 2022 1.230 1.240 1.208 1.225 66,950 +0.07(+5.60%)
Jul 15, 2022 1.120 1.182 1.100 1.160 40,000 +0.05(+4.50%)
Jul 14, 2022 1.080 1.130 1.070 1.110 144,282 -0.04(-3.90%)
Jul 13, 2022 1.150 1.155 1.120 1.155 53,550 +0.02(+1.32%)
Jul 12, 2022 1.150 1.170 1.140 1.140 82,227 -0.06(-5.00%)
Jul 11, 2022 1.180 1.210 1.160 1.200 109,304 -0.02(-1.64%)
Jul 08, 2022 1.130 1.230 1.130 1.220 10,469 +0.01(+0.56%)
Jul 07, 2022 1.165 1.240 1.130 1.213 141,476 +0.08(+7.36%)
Jul 06, 2022 1.100 1.130 1.088 1.130 157,967 -0.02(-1.74%)
Jul 05, 2022 1.150 1.200 1.120 1.150 92,550 -0.06(-4.96%)
Jul 01, 2022 1.030 1.245 1.030 1.210 32,766 +0.01(+0.83%)
Jun 30, 2022 1.270 1.270 1.200 1.200 177,856 -0.02(-1.64%)
Jun 29, 2022 1.263 1.263 1.210 1.220 130,171 -0.03(-2.40%)
Jun 28, 2022 1.200 1.250 1.170 1.250 131,425 +0.10(+8.70%)
Jun 27, 2022 1.202 1.205 1.150 1.150 139,287 -0.02(-1.71%)
Jun 24, 2022 1.080 1.201 1.080 1.170 78,117 +0.02(+1.74%)
Jun 23, 2022 1.250 1.290 1.120 1.150 286,205 -0.11(-8.73%)
Jun 22, 2022 1.300 1.310 1.240 1.260 92,247 -0.06(-4.55%)
Jun 21, 2022 1.305 1.380 1.305 1.320 69,144 +0.12(+10.00%)
Jun 17, 2022 1.270 1.280 1.187 1.200 346,814 -0.14(-10.45%)
Jun 16, 2022 1.350 1.350 1.260 1.340 97,750 -0.04(-2.90%)
Jun 15, 2022 1.380 1.390 1.340 1.380 63,957 +0.02(+1.47%)
Jun 14, 2022 1.403 1.415 1.360 1.360 74,841 -0.02(-1.45%)
Jun 13, 2022 1.400 1.410 1.298 1.380 125,393 -0.08(-5.41%)
Jun 10, 2022 1.460 1.470 1.400 1.459 71,234 -0.00(-0.08%)
Jun 09, 2022 1.540 1.580 1.460 1.460 71,607 -0.08(-5.19%)
Jun 08, 2022 1.505 1.580 1.480 1.540 340,094 +0.06(+4.05%)
Jun 07, 2022 1.430 1.485 1.415 1.480 95,524 +0.07(+4.96%)
Jun 06, 2022 1.390 1.440 1.389 1.410 135,141 +0.06(+4.44%)
Jun 03, 2022 1.350 1.360 1.340 1.350 46,000 +0.03(+2.27%)
Jun 02, 2022 1.350 1.380 1.300 1.320 118,883 -0.03(-2.22%)
Jun 01, 2022 1.320 1.350 1.310 1.350 50,250 +0.05(+3.85%)
May 31, 2022 1.310 1.380 1.300 1.300 187,026 +0.01(+0.78%)
May 27, 2022 1.280 1.300 1.250 1.290 121,882 -0.01(-0.77%)
May 26, 2022 1.280 1.300 1.280 1.300 43,889 +0.00(+0.00%)
May 25, 2022 1.238 1.320 1.230 1.300 253,422 +0.07(+5.69%)
May 24, 2022 1.230 1.260 1.180 1.230 440,289 -0.01(-0.81%)
May 23, 2022 1.260 1.260 1.220 1.240 81,567 +0.02(+1.64%)
May 20, 2022 1.220 1.220 1.175 1.220 249,168 -0.01(-0.81%)
May 19, 2022 1.150 1.230 1.110 1.230 365,820 +0.07(+6.03%)
May 18, 2022 1.250 1.250 1.140 1.160 50,396 -0.03(-2.52%)
May 17, 2022 1.150 1.200 1.130 1.190 57,356 +0.07(+6.16%)
May 16, 2022 1.030 1.130 1.030 1.121 9,972 +0.04(+3.80%)
May 13, 2022 1.000 1.080 0.9880 1.080 187,238 +0.07(+7.36%)
May 12, 2022 0.9742 1.028 0.9742 1.006 52,357 +0.02(+1.62%)
May 11, 2022 0.9980 1.030 0.9623 0.9900 52,755 +0.02(+2.06%)
May 10, 2022 1.050 1.050 0.9592 0.9700 84,190 -0.01(-0.51%)
May 09, 2022 1.040 1.090 0.9725 0.9750 272,087 -0.11(-10.54%)
May 06, 2022 1.140 1.140 1.070 1.090 88,449 -0.03(-2.69%)
May 05, 2022 1.140 1.150 1.110 1.120 76,314 -0.03(-2.61%)
May 04, 2022 1.160 1.162 1.130 1.150 484,789 -0.01(-0.86%)
May 03, 2022 1.160 1.170 1.142 1.160 72,080 +0.03(+2.65%)
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.