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

Hemisphere Energy Corp (OP: HMENF )

1.190 -0.010 (-0.83%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 17, 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 (%)
Jan 31, 2022 0.8427 0.8545 0.8370 0.8370 44,789 +0.02(+2.55%)
Jan 28, 2022 0.8226 0.8226 0.8106 0.8162 14,375 +0.00(+0.15%)
Jan 27, 2022 0.7520 0.8555 0.7520 0.8150 44,702 -0.02(-1.90%)
Jan 26, 2022 0.8300 0.8400 0.8202 0.8308 40,187 +0.04(+4.61%)
Jan 25, 2022 0.7500 0.7942 0.7500 0.7942 146,052 +0.03(+4.36%)
Jan 24, 2022 0.8124 0.8203 0.7500 0.7610 221,722 -0.06(-7.76%)
Jan 21, 2022 0.8203 0.8400 0.8203 0.8250 10,966 -0.02(-2.48%)
Jan 20, 2022 0.8703 0.8778 0.8361 0.8460 64,967 -0.03(-3.62%)
Jan 19, 2022 0.8700 0.8823 0.8600 0.8778 89,548 +0.04(+4.38%)
Jan 18, 2022 0.8678 0.8813 0.8410 0.8410 107,795 +0.01(+1.66%)
Jan 14, 2022 0.8273 0 -0.02(-2.34%)
Jan 13, 2022 0.8664 0.8664 0.8471 0.8471 33,650 -0.01(-1.61%)
Jan 12, 2022 0.8300 0.8610 0.8200 0.8610 212,813 +0.05(+5.88%)
Jan 11, 2022 0.7900 0.8207 0.7900 0.8132 68,945 +0.04(+5.41%)
Jan 10, 2022 0.7952 0.8020 0.7715 0.7715 35,920 -0.03(-3.89%)
Jan 07, 2022 0.7720 0.8027 0.7720 0.8027 73,400 +0.02(+2.37%)
Jan 06, 2022 0.7908 0.7908 0.7721 0.7841 265,039 -0.00(-0.01%)
Jan 05, 2022 0.7920 0.8080 0.7640 0.7842 385,729 -0.02(-1.98%)
Jan 04, 2022 0.7839 0.8000 0.7745 0.8000 138,431 -0.00(-0.06%)
Jan 03, 2022 0.8000 0.8100 0.8000 0.8005 36,095 +0.02(+2.63%)
Dec 31, 2021 0.7920 0.7920 0.7800 0.7800 31,900 +0.01(+1.72%)
Dec 30, 2021 0.7823 0.7950 0.7668 0.7668 193,180 -0.02(-2.03%)
Dec 29, 2021 0.7570 0.7865 0.7518 0.7827 127,599 -0.02(-2.16%)
Dec 28, 2021 0.8000 0.8000 0.8000 0.8000 12,500 +0.00(+0.00%)
Dec 27, 2021 0.7500 0.8000 0.7500 0.8000 10,515 +0.05(+6.67%)
Dec 23, 2021 0.7500 0.7697 0.7450 0.7500 21,729 -0.01(-1.81%)
Dec 22, 2021 0.7410 0.7638 0.7410 0.7638 5,000 +0.03(+4.53%)
Dec 21, 2021 0.6900 0.7307 0.6900 0.7307 286,120 +0.03(+4.01%)
Dec 20, 2021 0.7025 0.7128 0.7025 0.7025 1,500 -0.01(-1.45%)
Dec 17, 2021 0.7085 0.7128 0.7085 0.7128 6,507 -0.02(-2.49%)
Dec 16, 2021 0.7246 0.7603 0.7110 0.7310 58,964 +0.02(+3.04%)
Dec 15, 2021 0.6600 0.7094 0.6800 0.7094 49,000 -0.00(-0.08%)
Dec 14, 2021 0.7100 0.7100 0.6727 0.7100 22,700 -0.03(-3.57%)
Dec 13, 2021 0.7363 0.7363 0.7363 0.7363 5,000 -0.00(-0.30%)
Dec 10, 2021 0.7700 0.7922 0.7140 0.7385 83,377 -0.01(-1.66%)
Dec 09, 2021 0.7730 0.7800 0.7510 0.7510 84,800 -0.02(-2.91%)
Dec 08, 2021 0.7822 0.7822 0.7530 0.7735 318,000 +0.02(+2.72%)
Dec 07, 2021 0.7660 0.7759 0.7530 0.7530 175,570 -0.00(-0.26%)
Dec 06, 2021 0.7100 0.7550 0.7100 0.7550 72,936 +0.05(+6.99%)
Dec 03, 2021 0.7210 0.7210 0.7057 0.7057 33,200 +0.00(+0.61%)
Dec 02, 2021 0.7015 0.7400 0.6700 0.7014 247,284 -0.05(-6.48%)
Dec 01, 2021 0.7981 0.7981 0.7402 0.7500 169,036 -0.01(-1.90%)
Nov 30, 2021 0.8011 0.8011 0.7600 0.7645 194,625 -0.02(-2.61%)
Nov 29, 2021 0.7722 0.8027 0.7500 0.7850 168,820 +0.02(+2.16%)
Nov 26, 2021 0.7700 0.7911 0.7207 0.7684 326,034 -0.03(-3.35%)
Nov 24, 2021 0.8183 0.8300 0.7893 0.7950 260,632 -0.02(-2.93%)
Nov 23, 2021 0.7779 0.8190 0.7700 0.8190 191,975 +0.06(+7.35%)
Nov 22, 2021 0.7500 0.7848 0.7500 0.7629 136,147 +0.00(+0.55%)
Nov 19, 2021 0.7577 0.7742 0.7459 0.7587 158,913 -0.01(-1.47%)
Nov 18, 2021 0.7700 0.7700 0.7538 0.7700 157,471 +0.06(+7.71%)
Nov 17, 2021 0.7205 0.7400 0.7071 0.7149 170,109 -0.02(-2.20%)
Nov 16, 2021 0.7310 0.7336 0.7310 0.7310 20,500 -0.01(-0.69%)
Nov 15, 2021 0.7025 0.7361 0.7025 0.7361 56,702 +0.02(+2.24%)
Nov 12, 2021 0.7200 0.7234 0.7100 0.7200 3,365 +0.00(+0.56%)
Nov 11, 2021 0.7283 0.7283 0.7000 0.7160 54,850 -0.02(-3.24%)
Nov 09, 2021 0.7650 0.7700 0.7210 0.7400 130,573 +0.01(+1.90%)
Nov 08, 2021 0.7310 0.7406 0.7230 0.7262 56,780 -0.01(-0.74%)
Nov 05, 2021 0.7200 0.7316 0.7200 0.7316 83,516 +0.01(+0.70%)
Nov 04, 2021 0.7272 0.7272 0.7265 0.7265 2,643 +0.02(+2.30%)
Nov 03, 2021 0.7200 0.7395 0.7069 0.7102 42,020 +0.00(+0.14%)
Nov 02, 2021 0.7335 0.7502 0.7092 0.7092 28,231 -0.03(-3.77%)
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.