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

Hemisphere Energy Corp (OP: HMENF )

1.213 -0.007 (-0.57%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 31, 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 (%)
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%)
Sep 01, 2023 0.9547 0.9648 0.9363 0.9648 145,436 +0.01(+1.45%)
Aug 31, 2023 0.9300 0.9750 0.9267 0.9510 161,513 +0.03(+2.81%)
Aug 30, 2023 0.9060 0.9305 0.9060 0.9250 128,201 +0.02(+2.06%)
Aug 29, 2023 0.9000 0.9163 0.9000 0.9063 24,502 +0.01(+0.70%)
Aug 28, 2023 0.9041 0.9100 0.8950 0.9000 91,735 -0.01(-0.55%)
Aug 25, 2023 0.9096 0.9100 0.8963 0.9050 55,731 -0.01(-0.97%)
Aug 24, 2023 0.9098 0.9140 0.9046 0.9139 25,850 +0.00(+0.43%)
Aug 23, 2023 0.9074 0.9100 0.8968 0.9100 114,470 +0.01(+1.11%)
Aug 22, 2023 0.9105 0.9105 0.9000 0.9000 18,902 -0.01(-1.10%)
Aug 21, 2023 0.9160 0.9284 0.8951 0.9100 36,309 +0.00(+0.00%)
Aug 18, 2023 0.9300 0.9300 0.8813 0.9100 95,947 -0.02(-2.15%)
Aug 17, 2023 0.9500 0.9500 0.9300 0.9300 18,750 -0.01(-1.06%)
Aug 16, 2023 0.9450 0.9473 0.9180 0.9400 31,926 +0.00(+0.00%)
Aug 15, 2023 0.9500 0.9578 0.9391 0.9400 37,505 -0.01(-1.16%)
Aug 14, 2023 0.9528 0.9800 0.9453 0.9510 42,404 -0.03(-2.96%)
Aug 11, 2023 0.9607 0.9800 0.9452 0.9800 152,262 +0.00(+0.50%)
Aug 10, 2023 0.9886 0.9886 0.9657 0.9751 37,032 -0.02(-1.59%)
Aug 09, 2023 0.9890 1.000 0.9890 0.9909 69,710 +0.01(+1.12%)
Aug 08, 2023 0.9802 0.9950 0.9798 0.9799 35,900 -0.00(-0.26%)
Aug 07, 2023 0.9950 1.000 0.9750 0.9825 140,166 -0.02(-1.75%)
Aug 04, 2023 0.9810 1.000 0.9810 1.000 16,750 +0.00(+0.38%)
Aug 03, 2023 0.9889 1.000 0.9877 0.9962 19,154 +0.01(+0.63%)
Aug 02, 2023 0.9759 0.9900 0.9700 0.9900 69,916 +0.03(+2.59%)
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.