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 -0.013 (-1.08%)
Streaming Delayed Price Updated: 12:32 PM 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 (%)
Sep 30, 2022 0.9843 1.005 0.9843 1.000 77,525 +0.03(+3.23%)
Sep 29, 2022 0.9749 0.9800 0.9600 0.9687 11,586 -0.02(-2.15%)
Sep 28, 2022 0.9698 0.9900 0.9500 0.9900 91,851 +0.06(+5.97%)
Sep 27, 2022 0.9500 0.9767 0.9342 0.9342 82,073 -0.02(-1.66%)
Sep 26, 2022 0.9900 0.9900 0.9500 0.9500 34,550 -0.04(-3.55%)
Sep 23, 2022 1.060 1.060 0.9850 0.9850 160,235 -0.08(-7.08%)
Sep 22, 2022 1.110 1.120 1.060 1.060 97,552 -0.06(-5.25%)
Sep 21, 2022 1.130 1.130 1.119 1.119 18,825 -0.01(-1.00%)
Sep 20, 2022 1.130 1.130 1.110 1.130 8,950 -0.02(-1.31%)
Sep 19, 2022 1.140 1.150 1.120 1.145 37,732 -0.00(-0.43%)
Sep 16, 2022 1.160 1.180 1.140 1.150 46,389 -0.04(-3.36%)
Sep 15, 2022 1.200 1.200 1.180 1.190 8,250 -0.01(-0.83%)
Sep 14, 2022 1.190 1.240 1.180 1.200 48,678 +0.00(+0.00%)
Sep 13, 2022 1.210 1.210 1.200 1.200 5,630 -0.02(-1.64%)
Sep 12, 2022 1.210 1.220 1.200 1.220 32,550 +0.02(+1.58%)
Sep 09, 2022 1.200 1.201 1.180 1.201 46,942 +0.01(+1.14%)
Sep 08, 2022 1.175 1.190 1.170 1.188 25,489 +0.02(+1.50%)
Sep 07, 2022 1.155 1.170 1.090 1.170 97,349 +0.00(+0.00%)
Sep 06, 2022 1.190 1.210 1.170 1.170 25,805 -0.04(-3.31%)
Sep 02, 2022 1.200 1.220 1.190 1.210 25,260 +0.03(+2.54%)
Sep 01, 2022 1.195 1.195 1.170 1.180 47,705 -0.01(-0.84%)
Aug 31, 2022 1.250 1.260 1.190 1.190 49,817 -0.04(-3.25%)
Aug 30, 2022 1.312 1.320 1.230 1.230 35,879 -0.09(-6.82%)
Aug 29, 2022 1.317 1.322 1.290 1.320 56,479 +0.03(+2.32%)
Aug 26, 2022 1.310 1.320 1.290 1.290 10,557 -0.04(-3.00%)
Aug 25, 2022 1.320 1.330 1.312 1.330 89,650 +0.04(+3.26%)
Aug 24, 2022 1.270 1.288 1.240 1.288 51,347 +0.02(+1.42%)
Aug 23, 2022 1.248 1.270 1.240 1.270 89,750 +0.04(+3.25%)
Aug 22, 2022 1.221 1.270 1.220 1.230 50,234 -0.02(-1.60%)
Aug 19, 2022 1.250 1.250 1.210 1.250 72,212 -0.02(-1.96%)
Aug 18, 2022 1.260 1.280 1.230 1.275 145,995 +0.05(+4.51%)
Aug 17, 2022 1.240 1.240 1.200 1.220 62,700 -0.03(-2.39%)
Aug 16, 2022 1.270 1.280 1.240 1.250 23,203 -0.03(-2.10%)
Aug 15, 2022 1.290 1.290 1.200 1.277 40,815 +0.04(+3.38%)
Aug 12, 2022 1.235 1.235 1.235 1.235 250 -0.00(-0.40%)
Aug 11, 2022 1.226 1.240 1.200 1.240 5,935 +0.03(+2.31%)
Aug 10, 2022 1.220 1.220 1.212 1.212 11,002 +0.01(+1.00%)
Aug 09, 2022 1.220 1.220 1.200 1.200 23,541 +0.03(+2.56%)
Aug 08, 2022 1.180 1.190 1.170 1.170 40,459 -0.01(-0.85%)
Aug 05, 2022 1.182 1.190 1.160 1.180 10,775 -0.04(-3.28%)
Aug 04, 2022 1.130 1.220 1.130 1.220 127,440 +0.00(+0.00%)
Aug 03, 2022 1.235 1.235 1.220 1.220 42,152 -0.02(-1.21%)
Aug 02, 2022 1.240 1.240 1.235 1.235 1,615 -0.01(-1.20%)
Aug 01, 2022 1.300 1.300 1.250 1.250 8,810 +0.00(+0.00%)
Jul 29, 2022 1.220 1.250 1.220 1.250 54,500 +0.02(+1.63%)
Jul 28, 2022 1.212 1.230 1.212 1.230 1,290 +0.01(+0.48%)
Jul 27, 2022 1.300 1.300 1.210 1.224 36,737 +0.01(+1.16%)
Jul 26, 2022 1.220 1.225 1.200 1.210 14,433 +0.01(+0.83%)
Jul 25, 2022 1.160 1.220 1.150 1.200 34,000 +0.02(+1.69%)
Jul 22, 2022 1.235 1.240 1.180 1.180 75,000 -0.07(-5.59%)
Jul 21, 2022 1.204 1.250 1.190 1.250 44,985 +0.02(+1.62%)
Jul 20, 2022 1.240 1.240 1.230 1.230 12,400 -0.03(-2.38%)
Jul 19, 2022 1.220 1.260 1.216 1.260 60,754 +0.03(+2.86%)
Jul 18, 2022 1.230 1.240 1.208 1.225 66,950 +0.07(+5.60%)
Jul 15, 2022 1.120 1.182 1.100 1.160 40,000 +0.05(+4.50%)
Jul 14, 2022 1.080 1.130 1.070 1.110 144,282 -0.04(-3.90%)
Jul 13, 2022 1.150 1.155 1.120 1.155 53,550 +0.02(+1.32%)
Jul 12, 2022 1.150 1.170 1.140 1.140 82,227 -0.06(-5.00%)
Jul 11, 2022 1.180 1.210 1.160 1.200 109,304 -0.02(-1.64%)
Jul 08, 2022 1.130 1.230 1.130 1.220 10,469 +0.01(+0.56%)
Jul 07, 2022 1.165 1.240 1.130 1.213 141,476 +0.08(+7.36%)
Jul 06, 2022 1.100 1.130 1.088 1.130 157,967 -0.02(-1.74%)
Jul 05, 2022 1.150 1.200 1.120 1.150 92,550 -0.06(-4.96%)
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.