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

Hemisphere Energy Corp (OP: HMENF )

1.215 +0.002 (+0.16%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 3, 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 (%)
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.