Hemisphere Energy Corp (OP: HMENF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	1.000	1.010	0.9840	0.9840	75,118	-0.02(-2.43%)
Jan 30, 2024	1.003	1.010	1.000	1.008	121,400	+0.02(+1.69%)
Jan 29, 2024	0.9950	1.010	0.9917	0.9917	83,400	+0.00(+0.17%)
Jan 26, 2024	0.9964	1.000	0.9800	0.9900	67,288	-0.01(-1.00%)
Jan 25, 2024	0.9584	1.000	0.9524	1.000	127,693	+0.05(+5.06%)
Jan 24, 2024	0.9517	0.9540	0.9429	0.9518	16,522	+0.01(+0.94%)
Jan 23, 2024	0.9300	0.9475	0.9300	0.9429	33,518	-0.02(-1.78%)
Jan 22, 2024	0.9550	0.9600	0.9260	0.9600	42,462	+0.02(+2.35%)
Jan 19, 2024	0.9550	0.9550	0.9350	0.9380	13,066	-0.01(-1.26%)
Jan 17, 2024				0.9500	0	-0.00(-0.20%)
Jan 16, 2024	0.9476	0.9563	0.9401	0.9519	20,462	+0.00(+0.52%)
Jan 12, 2024	0.9491	0.9500	0.9394	0.9470	7,834	+0.00(+0.24%)
Jan 11, 2024	0.9510	0.9510	0.9410	0.9447	16,633	-0.01(-1.26%)
Jan 10, 2024	0.9617	0.9617	0.9510	0.9568	27,339	-0.00(-0.33%)
Jan 09, 2024	0.9570	0.9649	0.9570	0.9600	25,100	+0.01(+0.52%)
Jan 08, 2024	0.9550	0.9641	0.9550	0.9550	60,170	-0.00(-0.37%)
Jan 05, 2024	0.9700	0.9700	0.9585	0.9585	14,578	+0.02(+1.96%)
Jan 04, 2024	0.9600	0.9600	0.9401	0.9401	5,347	-0.02(-2.34%)
Jan 03, 2024	0.9654	0.9654	0.9626	0.9626	12,255	-0.01(-0.75%)
Jan 02, 2024	0.9701	0.9800	0.9686	0.9699	2,112	-0.00(-0.45%)
Dec 29, 2023	0.9715	0.9743	0.9410	0.9743	46,403	+0.01(+1.23%)
Dec 28, 2023	0.9632	0.9632	0.9491	0.9625	13,505	+0.00(+0.26%)
Dec 27, 2023	0.9524	0.9600	0.9524	0.9600	7,200	+0.01(+1.05%)
Dec 26, 2023	0.9524	0.9524	0.9400	0.9500	5,730	+0.01(+0.57%)
Dec 22, 2023	0.9524	0.9524	0.9446	0.9446	8,600	+0.01(+1.02%)
Dec 21, 2023	0.9462	0.9524	0.9351	0.9351	31,000	-0.01(-1.46%)
Dec 20, 2023	0.9384	0.9524	0.9384	0.9490	5,294	-0.00(-0.05%)
Dec 19, 2023	0.9499	0.9499	0.9339	0.9495	42,500	+0.01(+1.24%)
Dec 18, 2023	0.9549	0.9549	0.9357	0.9379	36,805	-0.02(-1.58%)
Dec 15, 2023	0.9530	0.9699	0.9148	0.9530	221,666	+0.01(+0.57%)
Dec 14, 2023	0.9500	0.9572	0.9456	0.9476	38,200	+0.01(+1.32%)
Dec 13, 2023	0.9350	0.9400	0.9295	0.9353	61,837	+0.02(+1.66%)
Dec 12, 2023	0.9300	0.9300	0.9200	0.9200	61,260	-0.01(-1.54%)
Dec 11, 2023	0.9532	0.9532	0.9300	0.9344	12,632	-0.02(-1.59%)
Dec 08, 2023	0.9485	0.9500	0.9280	0.9495	3,760	+0.02(+2.10%)
Dec 07, 2023	0.9200	0.9300	0.9176	0.9300	6,562	+0.01(+1.08%)
Dec 06, 2023	0.9290	0.9391	0.9201	0.9201	22,560	-0.02(-1.65%)
Dec 05, 2023	0.9430	0.9430	0.9355	0.9355	4,201	-0.02(-1.63%)
Dec 04, 2023	0.9540	0.9540	0.9470	0.9510	10,100	+0.00(+0.25%)
Dec 01, 2023	0.9500	0.9500	0.9447	0.9486	9,200	-0.00(-0.22%)
Nov 30, 2023	0.9524	0.9524	0.9450	0.9507	20,506	+0.00(+0.20%)
Nov 29, 2023	0.9380	0.9500	0.9081	0.9488	311,100	-0.01(-1.17%)
Nov 28, 2023	0.9600	0.9600	0.9600	0.9600	2,793	+0.01(+1.05%)
Nov 27, 2023	0.9500	0.9519	0.9400	0.9500	22,870	+0.02(+1.95%)
Nov 24, 2023	0.9318	0.9318	0.9318	0.9318	1,170	+0.00(+0.00%)
Nov 22, 2023	0.9350	0.9350	0.9226	0.9318	116,810	-0.02(-1.92%)
Nov 21, 2023	0.9414	0.9500	0.9400	0.9500	128,334	+0.01(+0.54%)
Nov 20, 2023	0.9500	0.9500	0.9449	0.9449	22,850	-0.00(-0.12%)
Nov 17, 2023	0.9460	0.9460	0.9460	0.9460	568	+0.01(+0.64%)
Nov 16, 2023	0.9300	0.9400	0.9220	0.9400	23,490	-0.00(-0.05%)
Nov 15, 2023	0.9300	0.9450	0.9300	0.9405	25,000	+0.01(+0.67%)
Nov 14, 2023	0.9266	0.9450	0.9266	0.9342	16,750	+0.00(+0.45%)
Nov 13, 2023	0.9300	0.9389	0.9117	0.9300	7,520	-0.00(-0.27%)
Nov 10, 2023	0.9275	0.9358	0.9238	0.9325	45,399	+0.01(+0.54%)
Nov 09, 2023	0.9340	0.9340	0.9275	0.9275	15,359	+0.01(+1.50%)
Nov 08, 2023	0.9210	0.9353	0.9031	0.9138	75,702	-0.01(-0.78%)
Nov 07, 2023	0.9385	0.9400	0.9210	0.9210	86,787	-0.03(-2.78%)
Nov 06, 2023	0.9582	0.9634	0.9435	0.9473	28,504	-0.00(-0.28%)
Nov 03, 2023	0.9491	0.9800	0.9491	0.9500	57,158	-0.01(-1.54%)
Nov 02, 2023	0.9595	0.9649	0.9520	0.9649	60,568	+0.02(+1.63%)

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.