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 (%)
Aug 31, 2021 0.6530 0.6909 0.6530 0.6909 31,007 +0.02(+2.46%)
Aug 30, 2021 0.6636 0.6800 0.6600 0.6743 45,550 -0.00(-0.25%)
Aug 27, 2021 0.6650 0.6941 0.6610 0.6760 220,294 +0.03(+3.84%)
Aug 26, 2021 0.6510 0.6510 0.6510 0.6510 31,000 -0.01(-1.51%)
Aug 25, 2021 0.6610 0.6610 0.6610 0.6610 4,001 +0.00(+0.15%)
Aug 23, 2021 0.6410 0.6670 0.6410 0.6600 19,030 +0.03(+4.58%)
Aug 20, 2021 0.6150 0.6394 0.6150 0.6311 11,890 +0.02(+2.62%)
Aug 19, 2021 0.6550 0.6550 0.5927 0.6150 81,662 -0.05(-6.96%)
Aug 18, 2021 0.6610 0.6800 0.6610 0.6610 14,000 +0.00(+0.00%)
Aug 17, 2021 0.6610 0.6610 0.6610 0.6610 10,002 -0.03(-3.83%)
Aug 16, 2021 0.6894 0.6951 0.6828 0.6873 12,552 -0.00(-0.41%)
Aug 13, 2021 0.6891 0.6901 0.6891 0.6901 1,521 -0.02(-2.90%)
Aug 12, 2021 0.7318 0.7318 0.7107 0.7107 5,265 +0.00(+0.24%)
Aug 11, 2021 0.7305 0.7305 0.7090 0.7090 2,249 -0.01(-1.13%)
Aug 10, 2021 0.7084 0.7355 0.7084 0.7171 9,201 +0.00(+0.13%)
Aug 09, 2021 0.6927 0.7164 0.6927 0.7162 61,340 +0.03(+4.40%)
Aug 06, 2021 0.6900 0.6900 0.6543 0.6860 19,262 -0.03(-3.84%)
Aug 05, 2021 0.7000 0.7134 0.7000 0.7134 34,290 -0.01(-0.75%)
Aug 04, 2021 0.7010 0.7188 0.6860 0.7188 65,605 +0.02(+2.54%)
Aug 03, 2021 0.6907 0.7094 0.6800 0.7010 21,890 -0.04(-5.27%)
Aug 02, 2021 0.7230 0.7400 0.7074 0.7400 20,870 +0.01(+1.98%)
Jul 30, 2021 0.7280 0.7400 0.7156 0.7256 57,144 -0.01(-1.55%)
Jul 29, 2021 0.7310 0.7420 0.7301 0.7370 59,515 +0.01(+0.95%)
Jul 28, 2021 0.7440 0.7440 0.7138 0.7301 23,285 -0.00(-0.21%)
Jul 27, 2021 0.7220 0.7320 0.7120 0.7316 45,982 +0.01(+1.60%)
Jul 26, 2021 0.7150 0.7502 0.7131 0.7201 66,636 -0.01(-0.89%)
Jul 23, 2021 0.7579 0.7579 0.7266 0.7266 43,700 -0.02(-2.21%)
Jul 22, 2021 0.7750 0.7750 0.7342 0.7430 120,436 -0.03(-3.89%)
Jul 21, 2021 0.7599 0.7731 0.7168 0.7731 248,065 +0.07(+10.44%)
Jul 20, 2021 0.6421 0.7069 0.6242 0.7000 51,348 +0.06(+9.37%)
Jul 19, 2021 0.6353 0.6713 0.5835 0.6400 241,409 -0.06(-8.57%)
Jul 16, 2021 0.7400 0.7445 0.7000 0.7000 268,149 -0.03(-4.11%)
Jul 15, 2021 0.7580 0.7580 0.7161 0.7300 280,267 -0.01(-1.48%)
Jul 14, 2021 0.7550 0.7696 0.7200 0.7410 323,708 -0.02(-2.76%)
Jul 13, 2021 0.7626 0.7679 0.7578 0.7620 81,117 -0.00(-0.57%)
Jul 12, 2021 0.7405 0.7792 0.7274 0.7664 44,236 +0.03(+4.13%)
Jul 09, 2021 0.7380 0.7395 0.7214 0.7360 25,989 +0.01(+0.82%)
Jul 08, 2021 0.7181 0.7300 0.7024 0.7300 15,511 -0.00(-0.01%)
Jul 07, 2021 0.7200 0.7312 0.7089 0.7301 35,350 -0.02(-2.31%)
Jul 06, 2021 0.7492 0.7663 0.7331 0.7474 53,841 +0.01(+1.00%)
Jul 02, 2021 0.7600 0.7690 0.7150 0.7400 195,469 -0.08(-9.31%)
Jul 01, 2021 0.7800 0.8180 0.7600 0.8160 42,684 +0.09(+12.29%)
Jun 30, 2021 0.6990 0.7345 0.6986 0.7267 37,832 +0.04(+5.32%)
Jun 29, 2021 0.7000 0.7118 0.6800 0.6900 139,559 -0.03(-3.63%)
Jun 28, 2021 0.7175 0.8028 0.6591 0.7160 542,711 +0.12(+19.33%)
Jun 25, 2021 0.5949 0.6000 0.5886 0.6000 131,475 +0.02(+3.31%)
Jun 24, 2021 0.5902 0.5983 0.5684 0.5808 177,298 -0.00(-0.34%)
Jun 23, 2021 0.5775 0.5881 0.5775 0.5828 140,700 +0.01(+2.25%)
Jun 22, 2021 0.5574 0.5775 0.5431 0.5700 81,207 +0.01(+2.02%)
Jun 21, 2021 0.5500 0.5591 0.5407 0.5587 154,900 +0.03(+4.72%)
Jun 18, 2021 0.5300 0.5349 0.5300 0.5335 3,000 +0.03(+5.62%)
Jun 17, 2021 0.5219 0.5219 0.4927 0.5051 124,500 -0.01(-2.87%)
Jun 16, 2021 0.5218 0.5218 0.5100 0.5200 45,030 +0.01(+2.14%)
Jun 15, 2021 0.5100 0.5100 0.5057 0.5091 20,170 -0.01(-1.96%)
Jun 14, 2021 0.5300 0.5300 0.5193 0.5193 63,606 -0.00(-0.13%)
Jun 11, 2021 0.5200 0.5200 0.5200 0.5200 12,400 +0.02(+4.94%)
Jun 10, 2021 0.5417 0.5417 0.4955 0.4955 27,400 -0.00(-0.90%)
Jun 09, 2021 0.5000 0.5004 0.5000 0.5000 2,900 +0.00(+0.00%)
Jun 08, 2021 0.4795 0.5000 0.4793 0.5000 34,300 +0.02(+4.23%)
Jun 07, 2021 0.4759 0.4810 0.4759 0.4797 36,950 +0.00(+0.21%)
Jun 04, 2021 0.4600 0.4787 0.4600 0.4787 5,141 +0.01(+1.42%)
Jun 03, 2021 0.4881 0.5000 0.4720 0.4720 14,100 -0.02(-3.67%)
Jun 02, 2021 0.4979 0.5000 0.4809 0.4900 32,077 +0.00(+0.00%)
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.