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 UNCHANGED
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 (%)
Dec 27, 2019 0.1626 0.1626 0.1626 0 +0.01(+3.70%)
Dec 24, 2019 0.1568 0.1568 0.1568 0 -0.01(-4.97%)
Dec 23, 2019 0.1650 0.1650 0.1650 0.1650 2,000 +0.00(+0.86%)
Dec 20, 2019 0.1600 0.1689 0.1600 0.1636 52,300 +0.00(+2.51%)
Dec 19, 2019 0.1410 0.1596 0.1410 0.1596 74,500 +0.02(+16.07%)
Dec 18, 2019 0.1239 0.1402 0.1239 0.1375 145,000 +0.01(+8.27%)
Dec 16, 2019 0.1270 0.1270 0.1270 0 +0.01(+5.83%)
Dec 13, 2019 0.1200 0.1200 0.1200 0.1200 11,000 +0.01(+7.53%)
Dec 02, 2019 0.1116 0.1116 0.1116 0 -0.01(-8.97%)
Nov 25, 2019 0.1226 0.1226 0.1226 0 -0.00(-2.54%)
Nov 22, 2019 0.1258 0.1258 0.1258 0.1258 6,000 +0.00(+0.16%)
Nov 19, 2019 0.1256 0.1256 0.1256 0 +0.01(+5.19%)
Nov 18, 2019 0.1150 0.1194 0.1131 0.1194 30,000 -0.00(-3.32%)
Nov 15, 2019 0.1235 0.1235 0.1235 0.1235 2,000 +0.02(+15.42%)
Nov 12, 2019 0.1070 0.1070 0.1070 0 -0.04(-28.67%)
Nov 08, 2019 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Nov 07, 2019 0.1150 0.1200 0.1070 0.1200 29,000 +0.00(+4.35%)
Nov 05, 2019 0.1150 0.1150 0.1150 0 -0.00(-2.38%)
Nov 04, 2019 0.1208 0.1233 0.1178 0.1178 59,750 +0.00(+1.73%)
Nov 01, 2019 0.1158 0.1158 0.1158 0.1158 600 +0.00(+0.70%)
Oct 30, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.73%)
Oct 29, 2019 0.1250 0.1260 0.1250 0.1260 29,000 +0.01(+12.00%)
Oct 28, 2019 0.1125 0.1125 0.1125 0.1125 10,000 -0.01(-10.71%)
Oct 25, 2019 0.1260 0.1260 0.1260 0.1260 5,000 +0.00(+0.80%)
Oct 23, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Oct 22, 2019 0.1200 0.1200 0.1200 0.1200 40,000 +0.00(+0.00%)
Oct 18, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 17, 2019 0.1200 0.1200 0.1200 0.1200 24,500 +0.00(+0.00%)
Oct 16, 2019 0.1200 0.1200 0.1200 0.1200 2,000 -0.01(-6.25%)
Oct 15, 2019 0.1280 0.1280 0.1280 0.1280 60,000 +0.01(+4.07%)
Oct 11, 2019 0.1230 0.1230 0.1230 0 +0.00(+2.50%)
Oct 10, 2019 0.1250 0.1300 0.1200 0.1200 67,000 +0.00(+0.00%)
Oct 02, 2019 0.1200 0.1200 0.1200 0 -0.01(-6.40%)
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.