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

Hemisphere Energy Corp (OP: HMENF )

1.247 -0.008 (-0.64%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 21, 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 (%)
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%)
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.