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

Hemisphere Energy Corp (OP: HMENF )

1.215 +0.002 (+0.16%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 3, 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, 2024 1.220 1.230 1.210 1.213 47,878 -0.01(-0.57%)
May 30, 2024 1.220 1.230 1.220 1.220 54,148 -0.01(-0.81%)
May 29, 2024 1.230 1.236 1.216 1.230 78,235 -0.01(-0.81%)
May 28, 2024 1.270 1.270 1.230 1.240 46,039 +0.01(+0.81%)
May 24, 2024 1.238 1.240 1.226 1.230 42,764 -0.00(-0.34%)
May 23, 2024 1.240 1.240 1.234 1.234 1,400 -0.01(-0.47%)
May 22, 2024 1.260 1.260 1.240 1.240 10,700 -0.01(-0.80%)
May 21, 2024 1.270 1.270 1.247 1.250 36,000 -0.00(-0.40%)
May 20, 2024 1.255 1.265 1.210 1.255 12,170 -0.01(-0.40%)
May 17, 2024 1.260 1.270 1.240 1.260 46,142 +0.02(+1.53%)
May 16, 2024 1.255 1.255 1.230 1.241 10,024 -0.03(-2.28%)
May 15, 2024 1.210 1.270 1.210 1.270 67,784 +0.05(+4.10%)
May 14, 2024 1.220 1.220 1.210 1.220 16,512 -0.02(-1.61%)
May 13, 2024 1.225 1.240 1.220 1.240 53,292 +0.00(+0.00%)
May 10, 2024 1.230 1.240 1.220 1.240 7,510 +0.02(+1.64%)
May 09, 2024 1.214 1.225 1.210 1.220 17,841 -0.01(-0.81%)
May 08, 2024 1.220 1.230 1.210 1.230 29,926 +0.00(+0.00%)
May 07, 2024 1.225 1.230 1.210 1.230 12,011 +0.00(+0.00%)
May 06, 2024 1.227 1.250 1.210 1.230 55,599 +0.01(+0.82%)
May 03, 2024 1.230 1.231 1.210 1.220 44,415 -0.01(-0.73%)
May 02, 2024 1.217 1.229 1.190 1.229 39,300 +0.06(+5.03%)
May 01, 2024 1.260 1.260 1.161 1.170 75,273 -0.07(-5.64%)
Apr 30, 2024 1.250 1.250 1.230 1.240 32,677 -0.01(-0.47%)
Apr 29, 2024 1.250 1.264 1.246 1.246 110,879 -0.01(-1.13%)
Apr 26, 2024 1.260 1.270 1.250 1.260 94,282 +0.01(+0.80%)
Apr 25, 2024 1.260 1.270 1.245 1.250 52,787 -0.02(-1.57%)
Apr 24, 2024 1.270 1.270 1.250 1.270 36,523 +0.01(+0.79%)
Apr 23, 2024 1.250 1.260 1.240 1.260 84,664 +0.00(+0.00%)
Apr 22, 2024 1.270 1.270 1.210 1.260 95,969 +0.01(+0.80%)
Apr 19, 2024 1.240 1.250 1.223 1.250 173,029 +0.02(+1.63%)
Apr 18, 2024 1.220 1.250 1.220 1.230 42,456 +0.01(+0.82%)
Apr 17, 2024 1.230 1.238 1.220 1.220 16,876 -0.01(-0.81%)
Apr 16, 2024 1.250 1.250 1.220 1.230 101,129 -0.01(-0.89%)
Apr 15, 2024 1.230 1.250 1.220 1.241 52,967 +0.00(+0.08%)
Apr 12, 2024 1.260 1.260 1.240 1.240 31,297 -0.01(-0.79%)
Apr 11, 2024 1.243 1.260 1.220 1.250 68,717 +0.00(+0.00%)
Apr 10, 2024 1.250 1.260 1.234 1.250 26,222 -0.00(-0.01%)
Apr 09, 2024 1.250 1.280 1.240 1.250 96,534 +0.02(+1.63%)
Apr 08, 2024 1.220 1.240 1.220 1.230 80,381 +0.02(+1.65%)
Apr 05, 2024 1.220 1.260 1.210 1.210 152,336 -0.01(-0.81%)
Apr 04, 2024 1.230 1.240 1.220 1.220 15,408 -0.00(-0.01%)
Apr 03, 2024 1.240 1.240 1.220 1.220 46,647 -0.01(-0.80%)
Apr 02, 2024 1.230 1.240 1.223 1.230 71,988 +0.02(+1.64%)
Apr 01, 2024 1.210 1.220 1.200 1.210 45,817 +0.00(+0.00%)
Mar 28, 2024 1.210 1.220 1.180 1.210 115,344 +0.01(+0.82%)
Mar 27, 2024 1.250 1.250 1.160 1.200 248,841 -0.03(-2.43%)
Mar 26, 2024 1.226 1.240 1.215 1.230 32,236 -0.01(-0.81%)
Mar 25, 2024 1.250 1.250 1.200 1.240 96,646 -0.01(-0.79%)
Mar 22, 2024 1.246 1.260 1.230 1.250 19,609 +0.01(+0.50%)
Mar 21, 2024 1.240 1.252 1.230 1.244 80,236 +0.00(+0.30%)
Mar 20, 2024 1.240 1.250 1.226 1.240 31,689 +0.00(+0.00%)
Mar 19, 2024 1.199 1.270 1.199 1.240 54,012 +0.04(+3.33%)
Mar 18, 2024 1.160 1.200 1.160 1.200 97,342 +0.04(+3.45%)
Mar 15, 2024 1.166 1.180 1.160 1.160 17,275 -0.01(-0.85%)
Mar 14, 2024 1.180 1.190 1.170 1.170 53,911 -0.01(-0.85%)
Mar 13, 2024 1.140 1.180 1.140 1.180 42,450 +0.04(+3.51%)
Mar 12, 2024 1.130 1.150 1.130 1.140 25,098 -0.02(-1.53%)
Mar 11, 2024 1.140 1.160 1.140 1.158 46,644 +0.01(+1.11%)
Mar 08, 2024 1.150 1.150 1.140 1.145 54,098 +0.01(+0.44%)
Mar 07, 2024 1.150 1.150 1.140 1.140 77,780 -0.01(-0.86%)
Mar 06, 2024 1.150 1.150 1.140 1.150 123,281 +0.01(+0.87%)
Mar 05, 2024 1.120 1.140 1.120 1.140 17,262 +0.01(+0.88%)
Mar 04, 2024 1.146 1.150 1.120 1.130 44,991 -0.01(-0.88%)
Mar 01, 2024 1.149 1.150 1.123 1.140 98,170 -0.01(-0.87%)
Feb 29, 2024 1.170 1.170 1.119 1.150 33,660 +0.01(+0.88%)
Feb 28, 2024 1.110 1.140 1.109 1.140 43,054 +0.03(+2.37%)
Feb 27, 2024 1.110 1.150 1.110 1.114 104,461 +0.00(+0.32%)
Feb 26, 2024 1.110 1.110 1.095 1.110 168,290 +0.02(+1.83%)
Feb 23, 2024 1.115 1.120 1.065 1.090 159,824 +0.02(+1.40%)
Feb 22, 2024 1.060 1.100 1.060 1.075 84,985 +0.01(+1.42%)
Feb 21, 2024 1.060 1.080 1.050 1.060 122,151 +0.03(+2.91%)
Feb 20, 2024 1.040 1.050 1.030 1.030 59,191 +0.00(+0.00%)
Feb 16, 2024 1.035 1.035 1.030 1.030 18,091 -0.01(-0.96%)
Feb 15, 2024 1.020 1.050 1.020 1.040 87,911 +0.03(+2.97%)
Feb 14, 2024 1.010 1.030 1.010 1.010 39,514 +0.00(+0.00%)
Feb 13, 2024 1.040 1.040 1.010 1.010 121,896 +0.01(+0.87%)
Feb 12, 2024 1.010 1.010 0.9995 1.001 8,479 +0.00(+0.41%)
Feb 09, 2024 1.000 1.010 0.9825 0.9972 36,430 -0.01(-1.27%)
Feb 08, 2024 0.9911 1.010 0.9911 1.010 20,895 +0.00(+0.00%)
Feb 07, 2024 1.010 1.015 0.9899 1.010 46,513 +0.01(+1.00%)
Feb 06, 2024 0.9894 1.020 0.9894 1.000 140,868 +0.01(+0.70%)
Feb 05, 2024 0.9512 1.000 0.9500 0.9930 199,830 +0.01(+0.61%)
Feb 02, 2024 1.010 1.010 0.9870 0.9870 102,515 -0.03(-2.76%)
Feb 01, 2024 1.010 1.020 0.9871 1.015 51,934 +0.03(+3.15%)
Jan 31, 2024 1.000 1.010 0.9840 0.9840 75,118 -0.02(-2.43%)
Jan 30, 2024 1.003 1.010 1.000 1.008 121,400 +0.02(+1.69%)
Jan 29, 2024 0.9950 1.010 0.9917 0.9917 83,400 +0.00(+0.17%)
Jan 26, 2024 0.9964 1.000 0.9800 0.9900 67,288 -0.01(-1.00%)
Jan 25, 2024 0.9584 1.000 0.9524 1.000 127,693 +0.05(+5.06%)
Jan 24, 2024 0.9517 0.9540 0.9429 0.9518 16,522 +0.01(+0.94%)
Jan 23, 2024 0.9300 0.9475 0.9300 0.9429 33,518 -0.02(-1.78%)
Jan 22, 2024 0.9550 0.9600 0.9260 0.9600 42,462 +0.02(+2.35%)
Jan 19, 2024 0.9550 0.9550 0.9350 0.9380 13,066 -0.01(-1.26%)
Jan 17, 2024 0.9500 0 -0.00(-0.20%)
Jan 16, 2024 0.9476 0.9563 0.9401 0.9519 20,462 +0.00(+0.52%)
Jan 12, 2024 0.9491 0.9500 0.9394 0.9470 7,834 +0.00(+0.24%)
Jan 11, 2024 0.9510 0.9510 0.9410 0.9447 16,633 -0.01(-1.26%)
Jan 10, 2024 0.9617 0.9617 0.9510 0.9568 27,339 -0.00(-0.33%)
Jan 09, 2024 0.9570 0.9649 0.9570 0.9600 25,100 +0.01(+0.52%)
Jan 08, 2024 0.9550 0.9641 0.9550 0.9550 60,170 -0.00(-0.37%)
Jan 05, 2024 0.9700 0.9700 0.9585 0.9585 14,578 +0.02(+1.96%)
Jan 04, 2024 0.9600 0.9600 0.9401 0.9401 5,347 -0.02(-2.34%)
Jan 03, 2024 0.9654 0.9654 0.9626 0.9626 12,255 -0.01(-0.75%)
Jan 02, 2024 0.9701 0.9800 0.9686 0.9699 2,112 -0.00(-0.45%)
Dec 29, 2023 0.9715 0.9743 0.9410 0.9743 46,403 +0.01(+1.23%)
Dec 28, 2023 0.9632 0.9632 0.9491 0.9625 13,505 +0.00(+0.26%)
Dec 27, 2023 0.9524 0.9600 0.9524 0.9600 7,200 +0.01(+1.05%)
Dec 26, 2023 0.9524 0.9524 0.9400 0.9500 5,730 +0.01(+0.57%)
Dec 22, 2023 0.9524 0.9524 0.9446 0.9446 8,600 +0.01(+1.02%)
Dec 21, 2023 0.9462 0.9524 0.9351 0.9351 31,000 -0.01(-1.46%)
Dec 20, 2023 0.9384 0.9524 0.9384 0.9490 5,294 -0.00(-0.05%)
Dec 19, 2023 0.9499 0.9499 0.9339 0.9495 42,500 +0.01(+1.24%)
Dec 18, 2023 0.9549 0.9549 0.9357 0.9379 36,805 -0.02(-1.58%)
Dec 15, 2023 0.9530 0.9699 0.9148 0.9530 221,666 +0.01(+0.57%)
Dec 14, 2023 0.9500 0.9572 0.9456 0.9476 38,200 +0.01(+1.32%)
Dec 13, 2023 0.9350 0.9400 0.9295 0.9353 61,837 +0.02(+1.66%)
Dec 12, 2023 0.9300 0.9300 0.9200 0.9200 61,260 -0.01(-1.54%)
Dec 11, 2023 0.9532 0.9532 0.9300 0.9344 12,632 -0.02(-1.59%)
Dec 08, 2023 0.9485 0.9500 0.9280 0.9495 3,760 +0.02(+2.10%)
Dec 07, 2023 0.9200 0.9300 0.9176 0.9300 6,562 +0.01(+1.08%)
Dec 06, 2023 0.9290 0.9391 0.9201 0.9201 22,560 -0.02(-1.65%)
Dec 05, 2023 0.9430 0.9430 0.9355 0.9355 4,201 -0.02(-1.63%)
Dec 04, 2023 0.9540 0.9540 0.9470 0.9510 10,100 +0.00(+0.25%)
Dec 01, 2023 0.9500 0.9500 0.9447 0.9486 9,200 -0.00(-0.22%)
Nov 30, 2023 0.9524 0.9524 0.9450 0.9507 20,506 +0.00(+0.20%)
Nov 29, 2023 0.9380 0.9500 0.9081 0.9488 311,100 -0.01(-1.17%)
Nov 28, 2023 0.9600 0.9600 0.9600 0.9600 2,793 +0.01(+1.05%)
Nov 27, 2023 0.9500 0.9519 0.9400 0.9500 22,870 +0.02(+1.95%)
Nov 24, 2023 0.9318 0.9318 0.9318 0.9318 1,170 +0.00(+0.00%)
Nov 22, 2023 0.9350 0.9350 0.9226 0.9318 116,810 -0.02(-1.92%)
Nov 21, 2023 0.9414 0.9500 0.9400 0.9500 128,334 +0.01(+0.54%)
Nov 20, 2023 0.9500 0.9500 0.9449 0.9449 22,850 -0.00(-0.12%)
Nov 17, 2023 0.9460 0.9460 0.9460 0.9460 568 +0.01(+0.64%)
Nov 16, 2023 0.9300 0.9400 0.9220 0.9400 23,490 -0.00(-0.05%)
Nov 15, 2023 0.9300 0.9450 0.9300 0.9405 25,000 +0.01(+0.67%)
Nov 14, 2023 0.9266 0.9450 0.9266 0.9342 16,750 +0.00(+0.45%)
Nov 13, 2023 0.9300 0.9389 0.9117 0.9300 7,520 -0.00(-0.27%)
Nov 10, 2023 0.9275 0.9358 0.9238 0.9325 45,399 +0.01(+0.54%)
Nov 09, 2023 0.9340 0.9340 0.9275 0.9275 15,359 +0.01(+1.50%)
Nov 08, 2023 0.9210 0.9353 0.9031 0.9138 75,702 -0.01(-0.78%)
Nov 07, 2023 0.9385 0.9400 0.9210 0.9210 86,787 -0.03(-2.78%)
Nov 06, 2023 0.9582 0.9634 0.9435 0.9473 28,504 -0.00(-0.28%)
Nov 03, 2023 0.9491 0.9800 0.9491 0.9500 57,158 -0.01(-1.54%)
Nov 02, 2023 0.9595 0.9649 0.9520 0.9649 60,568 +0.02(+1.63%)
Nov 01, 2023 0.9540 0.9549 0.9448 0.9494 3,237 +0.00(+0.24%)
Oct 31, 2023 0.9494 0.9570 0.9471 0.9471 5,300 +0.00(+0.33%)
Oct 30, 2023 0.9350 0.9440 0.9350 0.9440 26,500 +0.00(+0.43%)
Oct 27, 2023 0.9413 0.9518 0.9400 0.9400 80,678 +0.00(+0.00%)
Oct 26, 2023 0.9500 0.9500 0.9400 0.9400 87,430 -0.03(-2.88%)
Oct 25, 2023 0.9700 0.9710 0.9450 0.9679 104,850 -0.00(-0.22%)
Oct 24, 2023 0.9800 0.9800 0.9700 0.9700 7,700 -0.01(-1.02%)
Oct 23, 2023 1.005 1.010 0.9800 0.9800 45,300 -0.03(-2.97%)
Oct 20, 2023 1.030 1.030 1.010 1.010 17,100 -0.01(-0.98%)
Oct 19, 2023 1.040 1.040 1.010 1.020 10,023 -0.01(-0.97%)
Oct 18, 2023 1.040 1.040 1.030 1.030 5,810 -0.00(-0.48%)
Oct 17, 2023 1.040 1.040 1.020 1.035 39,411 +0.00(+0.49%)
Oct 16, 2023 1.030 1.050 1.030 1.030 55,214 +0.01(+0.98%)
Oct 13, 2023 0.9835 1.020 0.9835 1.020 137,303 +0.05(+4.63%)
Oct 12, 2023 0.9835 0.9835 0.9628 0.9749 14,988 +0.00(+0.51%)
Oct 11, 2023 0.9765 0.9765 0.9700 0.9700 4,495 -0.01(-1.02%)
Oct 10, 2023 0.9875 0.9875 0.9640 0.9800 30,546 +0.00(+0.00%)
Oct 09, 2023 0.9365 0.9800 0.9350 0.9800 54,430 +0.03(+3.59%)
Oct 06, 2023 0.9399 0.9530 0.9399 0.9460 21,200 +0.00(+0.37%)
Oct 05, 2023 0.9385 0.9500 0.9300 0.9425 85,005 +0.01(+1.34%)
Oct 04, 2023 0.9470 0.9500 0.9201 0.9300 27,555 -0.02(-1.80%)
Oct 03, 2023 0.9543 0.9544 0.9409 0.9470 77,306 +0.00(+0.01%)
Oct 02, 2023 0.9830 0.9830 0.9469 0.9469 86,740 -0.02(-1.80%)
Sep 29, 2023 0.9950 0.9953 0.9643 0.9643 77,930 -0.02(-1.73%)
Sep 28, 2023 0.9717 1.000 0.9667 0.9813 486,806 +0.01(+0.52%)
Sep 27, 2023 0.9200 0.9770 0.9200 0.9762 170,704 +0.04(+3.85%)
Sep 26, 2023 0.9605 0.9725 0.9400 0.9400 116,836 +0.00(+0.27%)
Sep 25, 2023 0.9445 0.9491 0.9375 0.9375 101,826 -0.01(-1.23%)
Sep 22, 2023 0.9600 0.9651 0.9492 0.9492 9,240 -0.01(-1.12%)
Sep 21, 2023 0.9628 0.9750 0.9500 0.9600 52,110 +0.00(+0.00%)
Sep 20, 2023 0.9570 0.9785 0.9570 0.9600 32,094 -0.01(-1.42%)
Sep 19, 2023 0.9902 1.000 0.9729 0.9738 172,005 -0.01(-0.57%)
Sep 18, 2023 0.9574 0.9794 0.9574 0.9794 99,695 +0.04(+3.73%)
Sep 15, 2023 0.9680 0.9700 0.9442 0.9442 75,392 -0.02(-1.65%)
Sep 14, 2023 0.9500 0.9640 0.9401 0.9600 166,748 +0.03(+3.23%)
Sep 13, 2023 0.9400 0.9495 0.9300 0.9300 93,599 -0.02(-2.27%)
Sep 12, 2023 0.9200 0.9599 0.9200 0.9516 187,074 +0.02(+2.32%)
Sep 11, 2023 0.9400 0.9500 0.9200 0.9300 146,422 -0.02(-2.39%)
Sep 08, 2023 0.9574 0.9668 0.9388 0.9528 120,322 -0.01(-0.75%)
Sep 07, 2023 0.9500 0.9600 0.9500 0.9600 39,675 +0.00(+0.13%)
Sep 06, 2023 0.9656 0.9656 0.9518 0.9588 84,024 -0.00(-0.23%)
Sep 05, 2023 0.9649 0.9757 0.9452 0.9610 332,744 -0.00(-0.39%)
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.