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 (%)
May 31, 2022 1.310 1.380 1.300 1.300 187,026 +0.01(+0.78%)
May 27, 2022 1.280 1.300 1.250 1.290 121,882 -0.01(-0.77%)
May 26, 2022 1.280 1.300 1.280 1.300 43,889 +0.00(+0.00%)
May 25, 2022 1.238 1.320 1.230 1.300 253,422 +0.07(+5.69%)
May 24, 2022 1.230 1.260 1.180 1.230 440,289 -0.01(-0.81%)
May 23, 2022 1.260 1.260 1.220 1.240 81,567 +0.02(+1.64%)
May 20, 2022 1.220 1.220 1.175 1.220 249,168 -0.01(-0.81%)
May 19, 2022 1.150 1.230 1.110 1.230 365,820 +0.07(+6.03%)
May 18, 2022 1.250 1.250 1.140 1.160 50,396 -0.03(-2.52%)
May 17, 2022 1.150 1.200 1.130 1.190 57,356 +0.07(+6.16%)
May 16, 2022 1.030 1.130 1.030 1.121 9,972 +0.04(+3.80%)
May 13, 2022 1.000 1.080 0.9880 1.080 187,238 +0.07(+7.36%)
May 12, 2022 0.9742 1.028 0.9742 1.006 52,357 +0.02(+1.62%)
May 11, 2022 0.9980 1.030 0.9623 0.9900 52,755 +0.02(+2.06%)
May 10, 2022 1.050 1.050 0.9592 0.9700 84,190 -0.01(-0.51%)
May 09, 2022 1.040 1.090 0.9725 0.9750 272,087 -0.11(-10.54%)
May 06, 2022 1.140 1.140 1.070 1.090 88,449 -0.03(-2.69%)
May 05, 2022 1.140 1.150 1.110 1.120 76,314 -0.03(-2.61%)
May 04, 2022 1.160 1.162 1.130 1.150 484,789 -0.01(-0.86%)
May 03, 2022 1.160 1.170 1.142 1.160 72,080 +0.03(+2.65%)
May 02, 2022 1.110 1.157 1.062 1.130 140,800 -0.02(-1.74%)
Apr 29, 2022 1.174 1.174 1.140 1.150 41,179 -0.02(-1.70%)
Apr 28, 2022 1.158 1.170 1.130 1.170 269,160 -0.00(-0.01%)
Apr 27, 2022 1.130 1.170 1.120 1.170 248,116 +0.02(+1.74%)
Apr 26, 2022 1.188 1.190 1.150 1.150 14,268 -0.00(-0.04%)
Apr 25, 2022 1.130 1.170 1.110 1.151 132,108 -0.06(-4.92%)
Apr 22, 2022 1.250 1.260 1.180 1.210 72,655 -0.04(-3.20%)
Apr 21, 2022 1.260 1.320 1.235 1.250 197,983 +0.02(+1.63%)
Apr 20, 2022 1.220 1.250 1.190 1.230 43,388 +0.04(+3.36%)
Apr 19, 2022 1.230 1.230 1.170 1.190 130,397 -0.08(-6.23%)
Apr 18, 2022 1.205 1.270 1.200 1.269 221,893 +0.05(+4.02%)
Apr 14, 2022 1.210 1.229 1.150 1.220 124,657 +0.02(+1.66%)
Apr 13, 2022 1.170 1.210 1.150 1.200 141,241 +0.03(+2.56%)
Apr 12, 2022 1.180 1.185 1.150 1.170 128,626 +0.01(+0.86%)
Apr 11, 2022 1.250 1.250 1.120 1.160 138,442 -0.06(-4.92%)
Apr 08, 2022 1.180 1.220 1.180 1.220 105,295 +0.04(+3.43%)
Apr 07, 2022 1.200 1.200 1.160 1.179 39,071 -0.02(-1.70%)
Apr 06, 2022 1.210 1.210 1.160 1.200 166,326 -0.01(-0.83%)
Apr 05, 2022 1.240 1.250 1.200 1.210 106,647 -0.01(-0.82%)
Apr 04, 2022 1.220 1.230 1.210 1.220 143,100 +0.01(+0.83%)
Apr 01, 2022 1.280 1.280 1.170 1.210 24,807 -0.03(-2.42%)
Mar 31, 2022 1.235 1.240 1.220 1.240 24,562 +0.01(+0.81%)
Mar 30, 2022 1.220 1.230 1.205 1.230 58,330 +0.03(+2.50%)
Mar 29, 2022 1.150 1.230 1.150 1.200 68,159 -0.01(-0.83%)
Mar 28, 2022 1.280 1.310 1.190 1.210 105,084 -0.10(-7.63%)
Mar 25, 2022 1.220 1.320 1.200 1.310 48,709 +0.08(+6.50%)
Mar 24, 2022 1.220 1.240 1.190 1.230 90,651 +0.03(+2.93%)
Mar 23, 2022 1.230 1.245 1.195 1.195 49,305 -0.00(-0.42%)
Mar 22, 2022 1.162 1.200 1.160 1.200 3,450 +0.02(+1.69%)
Mar 21, 2022 1.150 1.200 1.140 1.180 55,809 +0.02(+1.72%)
Mar 18, 2022 1.161 1.210 0.7500 1.160 63,171 -0.03(-2.52%)
Mar 17, 2022 1.170 1.200 1.166 1.190 19,990 +0.09(+8.18%)
Mar 16, 2022 1.120 1.130 1.080 1.100 100,033 +0.03(+2.80%)
Mar 15, 2022 1.010 1.075 1.000 1.070 69,877 +0.01(+0.94%)
Mar 14, 2022 1.080 1.110 1.050 1.060 45,827 -0.05(-4.50%)
Mar 11, 2022 1.080 1.110 1.060 1.110 47,401 +0.04(+3.54%)
Mar 10, 2022 1.110 1.120 1.060 1.072 207,663 -0.01(-0.74%)
Mar 09, 2022 1.121 1.140 1.040 1.080 246,209 -0.06(-5.10%)
Mar 08, 2022 1.120 1.170 1.060 1.138 477,600 +0.03(+2.53%)
Mar 07, 2022 1.085 1.150 1.071 1.110 284,683 +0.03(+2.85%)
Mar 04, 2022 1.040 1.079 1.000 1.079 216,981 +0.02(+2.19%)
Mar 03, 2022 1.090 1.117 1.050 1.056 98,028 -0.04(-3.56%)
Mar 02, 2022 1.080 1.130 1.080 1.095 216,470 +0.05(+4.39%)
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.