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

Hemisphere Energy Corp (OP: HMENF )

1.250 -0.005 (-0.40%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 21, 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%)
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.