Hemisphere Energy Corp (OP: HMENF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	0.7455	0.7455	0.7342	0.7342	55,308	+0.00(+0.58%)
Oct 27, 2021		0.7300	0.7300	0.7300	37	-0.01(-1.35%)
Oct 26, 2021	0.7223	0.7437		0.7400	195,009	+0.03(+3.50%)
Oct 25, 2021	0.7300	0.7430	0.7100	0.7150	157,250	-0.01(-1.75%)
Oct 22, 2021	0.7312	0.7312	0.7100	0.7277	10,800	+0.01(+1.08%)
Oct 21, 2021	0.7000	0.7209	0.7000	0.7199	92,340	+0.01(+2.04%)
Oct 20, 2021	0.7100	0.7200	0.6991	0.7055	54,017	-0.01(-2.01%)
Oct 19, 2021	0.7000	0.7200	0.7000	0.7200	56,577	+0.01(+1.41%)
Oct 18, 2021	0.7300	0.7354	0.7080	0.7100	101,762	-0.03(-4.05%)
Oct 15, 2021	0.7200	0.7400	0.7200	0.7400	132,750	+0.02(+2.78%)
Oct 14, 2021	0.7132	0.7300	0.6929	0.7200	142,654	+0.04(+5.46%)
Oct 13, 2021	0.6890	0.7105	0.6818	0.6827	93,208	-0.02(-3.44%)
Oct 12, 2021	0.7145	0.7232	0.6970	0.7070	125,153	-0.05(-6.62%)
Oct 11, 2021	0.7500	0.9000	0.7500	0.7571	82,100	+0.02(+2.59%)
Oct 08, 2021	0.6881	0.7380	0.6800	0.7380	207,360	+0.06(+8.93%)
Oct 07, 2021	0.6994	0.6998	0.6775	0.6775	62,629	-0.01(-1.09%)
Oct 06, 2021	0.6912	0.7083	0.6785	0.6850	73,358	-0.02(-3.39%)
Oct 05, 2021	0.6924	0.7119	0.6900	0.7090	126,650	+0.02(+2.75%)
Oct 04, 2021	0.6763	0.6926	0.6600	0.6900	66,623	+0.02(+2.25%)
Oct 01, 2021	0.6657	0.6887	0.6600	0.6748	116,739	+0.01(+1.14%)
Sep 30, 2021	0.6685	0.6903	0.6650	0.6672	33,000	+0.01(+0.76%)
Sep 29, 2021	0.6800	0.6800	0.6502	0.6622	80,601	-0.02(-2.62%)
Sep 28, 2021	0.6921	0.6940	0.6795	0.6800	81,640	-0.02(-2.44%)
Sep 27, 2021	0.6950	0.7065	0.6716	0.6970	151,545	+0.01(+1.46%)
Sep 24, 2021	0.6620	0.6870	0.6447	0.6870	316,498	+0.01(+1.49%)
Sep 23, 2021	0.6720	0.6810	0.6720	0.6769	70,100	+0.02(+2.72%)
Sep 22, 2021	0.6350	0.6590	0.6350	0.6590	10,299	+0.02(+3.86%)
Sep 21, 2021	0.6330	0.6390	0.6330	0.6345	19,796	+0.01(+1.89%)
Sep 20, 2021	0.6442	0.6442	0.6100	0.6227	167,261	-0.05(-6.78%)
Sep 17, 2021	0.6810	0.6810	0.6632	0.6680	63,090	-0.01(-1.91%)
Sep 16, 2021	0.6810	0.6810	0.6810	0.6810	25,000	-0.00(-0.58%)
Sep 15, 2021	0.6678	0.7049	0.6473	0.6850	227,306	+0.03(+3.82%)
Sep 14, 2021	0.6671	0.6671	0.6598	0.6598	2,256	-0.01(-1.82%)
Sep 13, 2021	0.6640	0.6850	0.6600	0.6720	170,407	+0.03(+3.98%)
Sep 10, 2021	0.6460	0.6500	0.6460	0.6463	5,051	-0.01(-2.22%)
Sep 09, 2021	0.6090	0.6610	0.6090	0.6610	61,874	-0.01(-1.99%)
Sep 08, 2021	0.6610	0.6788	0.6510	0.6744	12,700	+0.01(+1.87%)
Sep 07, 2021	0.6787	0.6787	0.6557	0.6620	47,000	-0.02(-3.33%)
Sep 03, 2021	0.6983	0.6983	0.6802	0.6848	17,450	-0.01(-1.85%)
Sep 02, 2021	0.6850	0.7015	0.6841	0.6977	76,695	+0.03(+3.98%)
Sep 01, 2021	0.6426	0.6752	0.6426	0.6710	59,501	-0.02(-2.88%)
Aug 31, 2021	0.6530	0.6909	0.6530	0.6909	31,007	+0.02(+2.46%)
Aug 30, 2021	0.6636	0.6800	0.6600	0.6743	45,550	-0.00(-0.25%)
Aug 27, 2021	0.6650	0.6941	0.6610	0.6760	220,294	+0.03(+3.84%)
Aug 26, 2021	0.6510	0.6510	0.6510	0.6510	31,000	-0.01(-1.51%)
Aug 25, 2021	0.6610	0.6610	0.6610	0.6610	4,001	+0.00(+0.15%)
Aug 23, 2021	0.6410	0.6670	0.6410	0.6600	19,030	+0.03(+4.58%)
Aug 20, 2021	0.6150	0.6394	0.6150	0.6311	11,890	+0.02(+2.62%)
Aug 19, 2021	0.6550	0.6550	0.5927	0.6150	81,662	-0.05(-6.96%)
Aug 18, 2021	0.6610	0.6800	0.6610	0.6610	14,000	+0.00(+0.00%)
Aug 17, 2021	0.6610	0.6610	0.6610	0.6610	10,002	-0.03(-3.83%)
Aug 16, 2021	0.6894	0.6951	0.6828	0.6873	12,552	-0.00(-0.41%)
Aug 13, 2021	0.6891	0.6901	0.6891	0.6901	1,521	-0.02(-2.90%)
Aug 12, 2021	0.7318	0.7318	0.7107	0.7107	5,265	+0.00(+0.24%)
Aug 11, 2021	0.7305	0.7305	0.7090	0.7090	2,249	-0.01(-1.13%)
Aug 10, 2021	0.7084	0.7355	0.7084	0.7171	9,201	+0.00(+0.13%)
Aug 09, 2021	0.6927	0.7164	0.6927	0.7162	61,340	+0.03(+4.40%)
Aug 06, 2021	0.6900	0.6900	0.6543	0.6860	19,262	-0.03(-3.84%)
Aug 05, 2021	0.7000	0.7134	0.7000	0.7134	34,290	-0.01(-0.75%)
Aug 04, 2021	0.7010	0.7188	0.6860	0.7188	65,605	+0.02(+2.54%)
Aug 03, 2021	0.6907	0.7094	0.6800	0.7010	21,890	-0.04(-5.27%)

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.