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 (%)
Apr 11, 2019 0.1059 0.1059 0.1059 0 -0.00(-3.73%)
Mar 27, 2019 0.1100 0.1100 0.1100 0 +0.00(+3.48%)
Mar 26, 2019 0.1040 0.1063 0.1040 0.1063 15,000 +0.02(+27.76%)
Mar 22, 2019 0.0832 0.0832 0.0832 0 -0.01(-9.57%)
Mar 20, 2019 0.0920 0.0920 0.0920 0 +0.01(+10.05%)
Mar 19, 2019 0.0836 0.0836 0.0836 0.0836 220 -0.02(-19.15%)
Mar 11, 2019 0.1034 0.1034 0.1034 0 +0.00(+0.00%)
Mar 08, 2019 0.1034 0.1034 0.1034 80 +0.00(+0.00%)
Feb 22, 2019 0.1034 0.1034 0.1034 0 +0.00(+0.00%)
Feb 20, 2019 0.1034 0.1034 0.1034 0 +0.00(+0.00%)
Feb 19, 2019 0.0858 0.1034 0.0858 0.1034 14,533 -0.00(-1.62%)
Feb 13, 2019 0.1051 0.1051 0.1051 0 +0.02(+25.12%)
Feb 06, 2019 0.0840 0.0840 0.0840 0 +0.00(+6.19%)
Jan 17, 2019 0.0791 0.0791 0.0791 0 +0.00(+0.00%)
Jan 14, 2019 0.0791 0.0791 0.0791 0 +0.01(+15.47%)
Dec 27, 2018 0.0685 0.0685 0.0685 0 -0.02(-24.23%)
Dec 14, 2018 0.0904 0.0904 0.0904 0 -0.02(-17.82%)
Dec 13, 2018 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+6.80%)
Dec 12, 2018 0.1000 0.1030 0.1000 0.1030 200,500 +0.01(+11.96%)
Dec 10, 2018 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Dec 07, 2018 0.0920 0.0920 0.0920 0.0920 4,000 -0.01(-9.00%)
Dec 03, 2018 0.1011 0.1011 0.1011 0 -0.03(-20.71%)
Nov 26, 2018 0.1275 0.1275 0.1275 0 +0.02(+15.59%)
Nov 23, 2018 0.0982 0.1103 0.0947 0.1103 13,000 +0.01(+10.30%)
Nov 20, 2018 0.1000 0.1000 0.1000 0 -0.01(-8.34%)
Nov 15, 2018 0.1091 0.1091 0.1091 0 +0.00(+0.00%)
Nov 08, 2018 0.1091 0.1091 0.1091 0 -0.01(-4.80%)
Nov 01, 2018 0.1146 0.1146 0.1146 0 +0.01(+6.11%)
Oct 31, 2018 0.1080 0.1080 0.1080 0.1080 200 -0.02(-16.92%)
Oct 25, 2018 0.1300 0.1300 0.1300 0 -0.03(-17.72%)
Oct 24, 2018 0.1580 0.1580 0.1580 0.1580 200 +0.01(+8.97%)
Oct 16, 2018 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Oct 12, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Oct 11, 2018 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.07%)
Oct 10, 2018 0.1499 0.1499 0.1499 0.1499 5,000 -0.02(-11.82%)
Oct 09, 2018 0.1700 0.1700 0.1700 0.1700 3,000 -0.03(-15.72%)
Oct 04, 2018 0.2017 0.2017 0.2017 0 +0.02(+10.22%)
Oct 03, 2018 0.1829 0.1830 0.1829 0.1830 3,000 -0.00(-0.27%)
Oct 01, 2018 0.1835 0.1835 0.1835 0 +0.01(+7.94%)
Sep 28, 2018 0.1700 0.1700 0.1700 0.1700 2,000 -0.02(-11.92%)
Sep 26, 2018 0.1930 0.1930 0.1930 0 +0.01(+7.82%)
Sep 25, 2018 0.1800 0.1800 0.1790 0.1790 4,000 -0.00(-0.28%)
Sep 24, 2018 0.1797 0.1797 0.1795 0.1795 6,400 -0.00(-0.94%)
Sep 21, 2018 0.1789 0.1812 0.1789 0.1812 11,000 +0.01(+6.84%)
Sep 18, 2018 0.1696 0.1696 0.1696 0 +0.00(+0.36%)
Sep 12, 2018 0.1690 0.1690 0.1690 0 +0.02(+13.19%)
Sep 07, 2018 0.1493 0.1493 0.1493 0 -0.04(-21.42%)
Aug 30, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 29, 2018 0.1830 0.1900 0.1714 0.1900 17,000 +0.02(+12.03%)
Aug 27, 2018 0.1696 0.1696 0.1696 0 -0.02(-12.58%)
Aug 23, 2018 0.1940 0.1940 0.1940 0 +0.01(+3.97%)
Aug 02, 2018 0.1866 0.1866 0.1866 0 -0.00(-0.74%)
Jul 16, 2018 0.1880 0.1880 0.1880 0 -0.01(-6.05%)
Jun 26, 2018 0.2001 0.2001 0.2001 24 -0.01(-3.75%)
Jun 13, 2018 0.2079 0.2079 0.2079 0 +0.00(+0.00%)
Jun 01, 2018 0.2079 0.2079 0.2079 0 -0.00(-2.07%)
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.