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 08, 2023 0.9300 0.9400 0.9250 0.9250 69,050 +0.00(+0.06%)
May 05, 2023 0.9248 0.9248 0.9100 0.9244 19,057 +0.01(+1.30%)
May 04, 2023 0.9158 0.9227 0.8985 0.9125 35,097 +0.00(+0.27%)
May 03, 2023 0.9000 0.9181 0.9000 0.9100 51,250 -0.01(-0.98%)
May 02, 2023 0.9277 0.9277 0.9100 0.9190 6,748 -0.02(-2.23%)
May 01, 2023 0.9553 0.9553 0.9400 0.9400 70,781 -0.01(-1.05%)
Apr 28, 2023 0.9400 0.9553 0.9349 0.9500 13,721 +0.01(+1.28%)
Apr 27, 2023 0.9500 0.9500 0.9334 0.9380 48,336 -0.02(-1.70%)
Apr 26, 2023 0.9700 0.9700 0.9515 0.9542 46,230 -0.02(-2.21%)
Apr 25, 2023 0.9942 0.9942 0.9758 0.9758 11,242 -0.02(-2.15%)
Apr 24, 2023 1.010 1.020 0.9943 0.9972 36,891 -0.00(-0.49%)
Apr 21, 2023 1.020 1.020 0.9954 1.002 43,840 -0.01(-0.78%)
Apr 20, 2023 1.000 1.020 1.000 1.010 17,648 +0.02(+1.73%)
Apr 19, 2023 0.9833 0.9928 0.9833 0.9928 2,300 -0.00(-0.08%)
Apr 18, 2023 0.9848 0.9936 0.9800 0.9936 5,514 +0.01(+1.21%)
Apr 17, 2023 0.9848 0.9848 0.9640 0.9817 21,050 +0.00(+0.17%)
Apr 14, 2023 0.9847 0.9847 0.9730 0.9800 120,486 +0.00(+0.24%)
Apr 13, 2023 0.9800 0.9848 0.9777 0.9777 31,448 -0.01(-0.72%)
Apr 12, 2023 0.9804 0.9848 0.9769 0.9848 42,000 +0.01(+1.01%)
Apr 11, 2023 0.9619 0.9834 0.9619 0.9750 84,905 +0.01(+1.38%)
Apr 10, 2023 0.9700 0.9820 0.9617 0.9617 38,686 -0.00(-0.32%)
Apr 06, 2023 0.9648 0.9648 0.9648 0.9648 499 -0.00(-0.35%)
Apr 05, 2023 0.9580 0.9682 0.9432 0.9682 23,200 -0.00(-0.19%)
Apr 04, 2023 0.9800 0.9803 0.9606 0.9700 278,871 -0.00(-0.35%)
Apr 03, 2023 0.9786 0.9942 0.9689 0.9734 442,472 +0.02(+2.46%)
Mar 31, 2023 0.9393 0.9500 0.9393 0.9500 42,700 +0.01(+1.40%)
Mar 30, 2023 0.9394 0.9450 0.9301 0.9369 24,687 +0.01(+0.74%)
Mar 29, 2023 0.9364 0.9377 0.9267 0.9300 76,595 +0.01(+0.73%)
Mar 28, 2023 0.9260 0.9347 0.9100 0.9233 38,650 -0.00(-0.12%)
Mar 27, 2023 0.8959 0.9244 0.8834 0.9244 64,850 +0.02(+2.26%)
Mar 24, 2023 0.8937 0.9137 0.8906 0.9040 70,155 -0.03(-2.80%)
Mar 23, 2023 0.9363 0.9386 0.9269 0.9300 40,683 -0.00(-0.24%)
Mar 22, 2023 0.9339 0.9359 0.9146 0.9322 69,100 +0.01(+1.33%)
Mar 21, 2023 0.9374 0.9450 0.9060 0.9200 48,421 +0.02(+2.22%)
Mar 20, 2023 0.9111 0.9111 0.8955 0.9000 31,610 -0.01(-1.20%)
Mar 17, 2023 0.9450 0.9450 0.9109 0.9109 14,400 -0.02(-1.87%)
Mar 16, 2023 0.9045 0.9339 0.9000 0.9283 137,664 +0.02(+2.54%)
Mar 15, 2023 0.9437 0.9554 0.8814 0.9053 192,380 -0.06(-5.87%)
Mar 14, 2023 0.9805 0.9805 0.9574 0.9618 57,245 -0.01(-1.21%)
Mar 13, 2023 1.000 1.020 0.9500 0.9736 168,356 -0.05(-4.54%)
Mar 10, 2023 1.015 1.030 1.000 1.020 23,569 +0.01(+0.98%)
Mar 09, 2023 1.020 1.040 1.010 1.010 67,501 -0.02(-1.94%)
Mar 08, 2023 1.040 1.040 1.020 1.030 18,000 -0.01(-0.96%)
Mar 07, 2023 1.040 1.045 1.040 1.040 23,222 -0.01(-0.95%)
Mar 06, 2023 1.060 1.070 1.020 1.050 86,251 -0.02(-1.78%)
Mar 03, 2023 1.050 1.070 1.040 1.069 46,080 +0.03(+2.79%)
Mar 02, 2023 1.005 1.040 1.005 1.040 40,905 +0.03(+2.97%)
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.