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 (%)
Feb 26, 2021 0.3110 0.3310 0.3100 0.3100 145,400 -0.02(-4.79%)
Feb 25, 2021 0.3262 0.3375 0.3101 0.3256 322,000 -0.00(-0.73%)
Feb 24, 2021 0.3093 0.3392 0.3050 0.3280 88,650 +0.06(+21.39%)
Feb 23, 2021 0.3041 0.3041 0.2702 0.2702 22,750 -0.03(-8.93%)
Feb 22, 2021 0.2798 0.3054 0.2616 0.2967 89,586 +0.02(+5.96%)
Feb 19, 2021 0.2909 0.2909 0.2702 0.2800 61,100 -0.01(-3.08%)
Feb 18, 2021 0.2900 0.2929 0.2850 0.2889 78,549 -0.00(-1.03%)
Feb 17, 2021 0.3000 0.3000 0.2891 0.2919 166,950 -0.00(-1.25%)
Feb 16, 2021 0.2728 0.3025 0.2641 0.2956 59,254 +0.07(+31.38%)
Feb 12, 2021 0.2300 0.2300 0.2250 0.2250 30,000 -0.01(-2.17%)
Feb 11, 2021 0.2379 0.2379 0.2300 0.2300 12,500 +0.00(+0.57%)
Feb 10, 2021 0.2287 0.2287 0.2287 0.2287 2,140 +0.00(+0.26%)
Feb 09, 2021 0.2290 0.2316 0.2243 0.2281 112,639 +0.00(+0.00%)
Feb 08, 2021 0.2205 0.2281 0.2154 0.2281 173,000 +0.02(+7.54%)
Feb 05, 2021 0.2000 0.2197 0.2000 0.2121 135,900 -0.00(-2.17%)
Feb 04, 2021 0.2154 0.2197 0.2076 0.2168 102,915 +0.00(+0.46%)
Feb 03, 2021 0.1860 0.2196 0.1860 0.2158 174,900 +0.02(+9.10%)
Feb 02, 2021 0.1700 0.1978 0.1700 0.1978 76,250 +0.02(+9.89%)
Feb 01, 2021 0.1800 0.1800 0.1800 0.1800 57,500 +0.00(+1.81%)
Jan 29, 2021 0.1859 0.1859 0.1740 0.1768 62,000 -0.00(-1.67%)
Jan 28, 2021 0.1920 0.1920 0.1650 0.1798 11,700 -0.01(-3.28%)
Jan 27, 2021 0.1753 0.1863 0.1753 0.1859 20,750 +0.01(+4.09%)
Jan 26, 2021 0.1952 0.1952 0.1786 0.1786 14,750 -0.01(-6.59%)
Jan 25, 2021 0.1912 0.1912 0.1912 0.1912 20,000 -0.01(-4.40%)
Jan 22, 2021 0.1999 0.2000 0.1999 0.2000 16,000 +0.00(+0.15%)
Jan 21, 2021 0.1997 0.1997 0.1997 0.1997 500 -0.00(-0.15%)
Jan 20, 2021 0.2000 0.2000 0.2000 0.2000 98,555 +0.00(+0.00%)
Jan 19, 2021 0.2000 0.2067 0.2000 0.2000 122,555 +0.02(+10.80%)
Jan 15, 2021 0.1850 0.1850 0.1805 0.1805 21,500 -0.01(-6.28%)
Jan 14, 2021 0.1926 0.1926 0.1926 0.1926 100 +0.01(+4.11%)
Jan 13, 2021 0.1850 0.1850 0.1850 0.1850 10,000 -0.02(-8.55%)
Jan 12, 2021 0.2022 0.2023 0.2022 0.2023 41,000 +0.00(+1.15%)
Jan 11, 2021 0.1867 0.2040 0.1867 0.2000 98,880 +0.01(+5.88%)
Jan 08, 2021 0.1796 0.1889 0.1796 0.1889 3,700 +0.02(+13.86%)
Jan 06, 2021 0.1659 0.1659 0.1659 0 -0.01(-2.98%)
Jan 05, 2021 0.1699 0.1710 0.1699 0.1710 69,000 +0.01(+6.88%)
Dec 29, 2020 0.1600 0.1600 0.1600 0 +0.03(+24.03%)
Dec 28, 2020 0.1550 0.1550 0.1290 0.1290 2,570 -0.02(-14.00%)
Dec 23, 2020 0.1500 0.1500 0.1500 0 +0.01(+5.71%)
Dec 22, 2020 0.1419 0.1419 0.1419 0.1419 100,000 -0.01(-7.25%)
Dec 21, 2020 0.1530 0.1530 0.1530 0.1530 49,500 -0.00(-1.29%)
Dec 18, 2020 0.1600 0.1600 0.1550 0.1550 33,000 +0.00(+0.00%)
Dec 17, 2020 0.1550 0.1550 0.1492 0.1550 215,000 -0.00(-1.08%)
Dec 16, 2020 0.1567 0.1567 0.1567 0.1567 3,500 +0.01(+4.47%)
Dec 15, 2020 0.1500 0.1511 0.1457 0.1500 12,600 +0.00(+0.00%)
Dec 11, 2020 0.1500 0.1500 0.1500 0 +0.03(+22.15%)
Dec 09, 2020 0.1228 0.1228 0.1228 0 -0.00(-2.69%)
Dec 08, 2020 0.1298 0.1299 0.1262 0.1262 73,415 +0.01(+4.13%)
Dec 07, 2020 0.1212 0.1231 0.1212 0.1212 111,716 +0.01(+5.39%)
Dec 04, 2020 0.1149 0.1170 0.1146 0.1150 214,000 +0.00(+0.97%)
Dec 03, 2020 0.1071 0.1139 0.1071 0.1139 85,000 +0.01(+5.46%)
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.