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

Hemisphere Energy Corp (OP: HMENF )

1.240 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 22, 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 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%)
May 01, 2020 0.0623 0.0623 0.0623 0.0623 100 +0.00(+0.48%)
Apr 30, 2020 0.0615 0.0620 0.0600 0.0620 31,000 +0.00(+6.90%)
Apr 29, 2020 0.0530 0.0580 0.0530 0.0580 30,000 +0.01(+9.43%)
Apr 27, 2020 0.0530 0.0530 0.0530 0 +0.00(+1.92%)
Apr 24, 2020 0.0520 0.0520 0.0520 0.0520 5,000 +0.00(+2.97%)
Apr 14, 2020 0.0505 0.0505 0.0505 0 -0.00(-8.18%)
Apr 09, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 08, 2020 0.0507 0.0550 0.0448 0.0550 215,341 +0.00(+0.00%)
Apr 07, 2020 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+9.78%)
Apr 06, 2020 0.0501 0.0501 0.0501 0.0501 15,000 -0.01(-14.36%)
Apr 03, 2020 0.0550 0.0585 0.0550 0.0585 13,300 +0.00(+6.36%)
Apr 02, 2020 0.0592 0.0600 0.0550 0.0550 33,000 +0.01(+11.11%)
Mar 31, 2020 0.0495 0.0495 0.0495 0 -0.00(-4.99%)
Mar 24, 2020 0.0521 0.0521 0.0521 0 -0.01(-13.17%)
Mar 18, 2020 0.0600 0.0600 0.0600 0 +0.00(+3.45%)
Mar 16, 2020 0.0580 0.0580 0.0580 0 -0.00(-7.94%)
Mar 13, 2020 0.0710 0.0710 0.0630 0.0630 64,000 -0.03(-32.26%)
Mar 11, 2020 0.0930 0.0930 0.0930 0 -0.01(-7.00%)
Mar 09, 2020 0.1000 0.1000 0.1000 0 -0.02(-19.61%)
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.