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

Hemisphere Energy Corp (OP: HMENF )

1.200 -0.010 (-0.83%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 14, 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 30, 2021 0.4100 0.4200 0.4100 0.4113 6,700 -0.00(-0.82%)
Apr 29, 2021 0.3876 0.4147 0.3755 0.4147 9,400 +0.02(+6.33%)
Apr 28, 2021 0.3800 0.3968 0.3800 0.3900 57,700 +0.03(+7.44%)
Apr 27, 2021 0.3335 0.3630 0.3335 0.3630 17,031 +0.02(+6.76%)
Apr 26, 2021 0.3500 0.3500 0.3400 0.3400 118,250 +0.01(+2.10%)
Apr 23, 2021 0.3250 0.3400 0.3250 0.3330 7,400 -0.00(-1.04%)
Apr 22, 2021 0.3358 0.3443 0.3250 0.3365 58,500 -0.00(-1.32%)
Apr 21, 2021 0.3332 0.3410 0.3332 0.3410 56,000 +0.01(+3.33%)
Apr 20, 2021 0.3500 0.3500 0.3283 0.3300 66,065 -0.01(-2.97%)
Apr 19, 2021 0.3392 0.3471 0.3392 0.3401 21,241 -0.01(-1.88%)
Apr 16, 2021 0.3511 0.3514 0.3466 0.3466 8,000 -0.02(-5.38%)
Apr 15, 2021 0.3663 0.3663 0.3663 0.3663 10,050 -0.01(-2.19%)
Apr 14, 2021 0.3698 0.3745 0.3600 0.3745 102,600 +0.03(+7.93%)
Apr 13, 2021 0.3456 0.3470 0.3456 0.3470 2,421 +0.01(+3.58%)
Apr 12, 2021 0.3460 0.3460 0.3350 0.3350 7,700 -0.02(-5.95%)
Apr 09, 2021 0.3700 0.3700 0.3562 0.3562 27,300 -0.03(-7.96%)
Apr 08, 2021 0.3903 0.3903 0.3870 0.3870 3,300 +0.02(+4.59%)
Apr 07, 2021 0.3969 0.3969 0.3672 0.3700 24,462 -0.00(-0.99%)
Apr 06, 2021 0.3681 0.3991 0.3660 0.3737 197,139 +0.00(+1.00%)
Apr 05, 2021 0.3648 0.3700 0.3570 0.3700 48,100 +0.01(+3.79%)
Apr 01, 2021 0.3702 0.3702 0.3565 0.3565 62,600 +0.02(+5.10%)
Mar 31, 2021 0.3200 0.3586 0.3200 0.3392 31,492 -0.01(-1.68%)
Mar 30, 2021 0.3567 0.3600 0.3450 0.3450 46,660 +0.00(+0.88%)
Mar 26, 2021 0.3420 0.3420 0.3420 0 -0.00(-0.61%)
Mar 25, 2021 0.3423 0.3441 0.3423 0.3441 7,800 +0.00(+0.61%)
Mar 24, 2021 0.3250 0.3420 0.3250 0.3420 87,000 +0.02(+5.23%)
Mar 23, 2021 0.3300 0.3470 0.3250 0.3250 263,808 -0.03(-9.72%)
Mar 22, 2021 0.3792 0.3800 0.3552 0.3600 242,500 -0.03(-7.93%)
Mar 19, 2021 0.3600 0.3910 0.3600 0.3910 114,200 +0.01(+3.11%)
Mar 18, 2021 0.3895 0.3895 0.3600 0.3792 74,600 -0.02(-5.20%)
Mar 17, 2021 0.4110 0.4161 0.3900 0.4000 165,213 -0.01(-2.68%)
Mar 16, 2021 0.4200 0.4200 0.4050 0.4110 77,920 -0.02(-4.97%)
Mar 15, 2021 0.4400 0.4489 0.4325 0.4325 125,060 -0.00(-0.57%)
Mar 12, 2021 0.4389 0.4518 0.4225 0.4350 148,200 +0.01(+1.71%)
Mar 11, 2021 0.4900 0.4900 0.4275 0.4277 145,590 -0.04(-9.00%)
Mar 10, 2021 0.3808 0.4700 0.3300 0.4700 279,390 +0.10(+27.23%)
Mar 09, 2021 0.4140 0.4140 0.3694 0.3694 66,200 -0.03(-8.56%)
Mar 08, 2021 0.4200 0.4293 0.3951 0.4040 80,190 +0.02(+3.94%)
Mar 05, 2021 0.3569 0.3887 0.3532 0.3887 186,500 +0.04(+11.06%)
Mar 04, 2021 0.3459 0.3500 0.3433 0.3500 52,827 +0.01(+2.88%)
Mar 03, 2021 0.3251 0.3413 0.3251 0.3402 78,486 +0.01(+3.09%)
Mar 02, 2021 0.3248 0.3336 0.3248 0.3300 68,300 +0.01(+2.80%)
Mar 01, 2021 0.3100 0.3210 0.3100 0.3210 160,062 +0.01(+3.55%)
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%)
Dec 01, 2020 0.1080 0.1080 0.1080 0 +0.01(+8.00%)
Nov 25, 2020 0.1000 0.1000 0.1000 0 -0.01(-6.54%)
Nov 24, 2020 0.1000 0.1078 0.1000 0.1070 19,388 +0.01(+11.92%)
Nov 23, 2020 0.0934 0.0974 0.0934 0.0956 180,000 +0.01(+6.10%)
Nov 19, 2020 0.0901 0.0901 0.0901 0 +0.01(+8.55%)
Nov 18, 2020 0.0867 0.0867 0.0830 0.0830 9,500 -0.00(-4.38%)
Nov 17, 2020 0.0875 0.0875 0.0868 0.0868 5,000 +0.00(+2.12%)
Nov 16, 2020 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-10.43%)
Nov 12, 2020 0.0949 0.0949 0.0949 0 -0.00(-0.11%)
Nov 10, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 09, 2020 0.0992 0.1000 0.0992 0.1000 20,000 +0.02(+20.19%)
Oct 26, 2020 0.0832 0.0832 0.0832 0 -0.00(-3.26%)
Oct 23, 2020 0.0860 0.0860 0.0860 0.0860 2,000 +0.00(+0.00%)
Oct 22, 2020 0.0860 0.0860 0.0860 0.0860 500 +0.00(+0.00%)
Oct 21, 2020 0.0900 0.0900 0.0860 0.0860 20,000 -0.01(-5.49%)
Oct 15, 2020 0.0910 0.0910 0.0910 0 +0.00(+0.00%)
Oct 09, 2020 0.0910 0.0910 0.0910 0 -0.00(-1.09%)
Oct 07, 2020 0.0920 0.0920 0.0920 0 +0.00(+2.22%)
Oct 06, 2020 0.0910 0.0910 0.0900 0.0900 6,500 -0.00(-1.10%)
Oct 05, 2020 0.0910 0.0910 0.0910 0.0910 2,501 -0.00(-5.11%)
Oct 02, 2020 0.0959 0.0959 0.0959 0.0959 2,500 +0.00(+5.38%)
Sep 29, 2020 0.0910 0.0910 0.0910 0 -0.01(-9.45%)
Sep 22, 2020 0.1005 0.1005 0.1005 0 +0.00(+0.50%)
Sep 21, 2020 0.1000 0.1000 0.1000 0.1000 22,000 +0.00(+2.56%)
Sep 18, 2020 0.0975 0.0975 0.0975 0.0975 5,000 -0.01(-9.89%)
Sep 17, 2020 0.0987 0.1082 0.0987 0.1082 9,500 +0.01(+8.20%)
Sep 16, 2020 0.1000 0.1000 0.1000 0.1000 500 -0.00(-4.76%)
Sep 15, 2020 0.1050 0.1050 0.1050 0.1050 30,000 +0.00(+0.00%)
Sep 14, 2020 0.1005 0.1050 0.1005 0.1050 50,000 -0.00(-1.32%)
Sep 11, 2020 0.1064 0.1064 0.1064 0.1064 10,000 -0.00(-1.39%)
Sep 10, 2020 0.1090 0.1090 0.1005 0.1079 20,000 +0.01(+9.54%)
Sep 09, 2020 0.0984 0.0985 0.0930 0.0985 25,500 -0.01(-5.20%)
Sep 08, 2020 0.1000 0.1039 0.1000 0.1039 14,300 -0.00(-2.62%)
Sep 03, 2020 0.1067 0.1067 0.1067 0 +0.00(+2.50%)
Aug 28, 2020 0.1041 0.1041 0.1041 0 -0.00(-3.43%)
Aug 27, 2020 0.1078 0.1078 0.1078 0.1078 10,000 -0.00(-3.06%)
Aug 25, 2020 0.1112 0.1112 0.1112 0 +0.00(+2.96%)
Aug 21, 2020 0.1080 0.1080 0.1080 0 +0.01(+15.14%)
Aug 20, 2020 0.0938 0.0938 0.0938 2 +0.00(+0.00%)
Aug 18, 2020 0.0938 0.0938 0.0938 0 -0.01(-6.20%)
Aug 17, 2020 0.1000 0.1000 0.1000 0.1000 5,002 -0.00(-4.58%)
Aug 14, 2020 0.1048 0.1048 0.1048 0.1048 2,000 +0.01(+12.69%)
Aug 10, 2020 0.0930 0.0930 0.0930 0 +0.00(+0.00%)
Aug 07, 2020 0.0930 0.0930 0.0930 0.0930 2,100 -0.01(-6.06%)
Aug 06, 2020 0.0990 0.0990 0.0990 0.0990 4,900 +0.01(+8.79%)
Aug 04, 2020 0.0910 0.0910 0.0910 0 +0.01(+8.33%)
Aug 03, 2020 0.0840 0.0840 0.0840 1 +0.00(+0.00%)
Jul 31, 2020 0.0840 0.0840 0.0840 0.0840 5,100 +0.00(+5.00%)
Jul 29, 2020 0.0800 0.0800 0.0800 0 -0.01(-15.61%)
Jul 28, 2020 0.0948 0.0948 0.0948 0.0948 30,000 -0.00(-0.21%)
Jul 27, 2020 0.0850 0.0950 0.0850 0.0950 900 +0.01(+18.75%)
Jul 24, 2020 0.0875 0.0875 0.0800 0.0800 76,200 -0.01(-6.98%)
Jul 23, 2020 0.0860 0.0860 0.0860 0.0860 200 +0.00(+0.00%)
Jul 21, 2020 0.0860 0.0860 0.0860 0 +0.00(+1.18%)
Jul 20, 2020 0.0850 0.0850 0.0850 0.0850 30,000 -0.00(-1.85%)
Jul 17, 2020 0.0866 0.0866 0.0866 0.0866 10,000 +0.00(+0.70%)
Jul 15, 2020 0.0860 0.0860 0.0860 0 -0.00(-0.69%)
Jul 13, 2020 0.0866 0.0866 0.0866 0 -0.01(-5.87%)
Jul 10, 2020 0.0920 0.0920 0.0920 0.0920 2,500 +0.01(+14.29%)
Jul 09, 2020 0.0805 0.0805 0.0805 0.0805 301 -0.01(-11.15%)
Jul 07, 2020 0.0906 0.0906 0.0906 0 +0.01(+11.85%)
Jul 06, 2020 0.0810 0.0810 0.0810 1 +0.00(+0.00%)
Jul 02, 2020 0.0900 0.0900 0.0810 0.0810 5,500 +0.00(+2.53%)
Jun 30, 2020 0.0790 0.0790 0.0790 0 -0.01(-7.93%)
Jun 29, 2020 0.0858 0.0858 0.0858 0.0858 10,000 -0.00(-1.38%)
Jun 25, 2020 0.0870 0.0870 0.0870 0 +0.00(+0.00%)
Jun 23, 2020 0.0870 0.0870 0.0870 0 -0.01(-11.22%)
Jun 22, 2020 0.0980 0.0980 0.0980 0.0980 23,080 +0.00(+0.10%)
Jun 18, 2020 0.0979 0.0979 0.0979 0 +0.01(+14.37%)
Jun 16, 2020 0.0856 0.0856 0.0856 0 -0.00(-4.68%)
Jun 15, 2020 0.0898 0.0901 0.0844 0.0898 40,500 -0.01(-10.91%)
Jun 12, 2020 0.1008 0.1008 0.1008 0.1008 10,000 +0.00(+2.34%)
Jun 11, 2020 0.0902 0.0985 0.0902 0.0985 6,500 -0.00(-0.81%)
Jun 10, 2020 0.0950 0.1058 0.0925 0.0993 164,000 +0.02(+21.54%)
Jun 09, 2020 0.0817 0.0817 0.0817 0.0817 10,000 -0.01(-9.32%)
Jun 08, 2020 0.0901 0.0901 0.0901 0.0901 1,000 +0.00(+0.67%)
Jun 05, 2020 0.0933 0.0944 0.0895 0.0895 70,600 +0.00(+2.87%)
Jun 04, 2020 0.0870 0.0870 0.0870 0.0870 10,000 +0.01(+7.01%)
Jun 03, 2020 0.0813 0.0813 0.0813 0.0813 10,000 +0.01(+9.27%)
Jun 02, 2020 0.0829 0.0829 0.0744 0.0744 25,050 -0.00(-2.75%)
May 27, 2020 0.0765 0.0765 0.0765 0 -0.01(-9.25%)
May 26, 2020 0.0843 0.0843 0.0843 0.0843 11,045 +0.01(+17.41%)
May 12, 2020 0.0718 0.0718 0.0718 0 -0.01(-7.12%)
May 11, 2020 0.0773 0.0773 0.0773 0.0773 399 +0.01(+7.96%)
May 06, 2020 0.0716 0.0716 0.0716 0 +0.01(+9.48%)
May 04, 2020 0.0654 0.0654 0.0654 0 +0.00(+4.98%)
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.