Hemisphere Energy Corp (OP: HMENF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	1.040	1.050	1.040	1.040	35,400	-0.01(-0.76%)
Nov 29, 2022	1.055	1.069	1.040	1.048	113,557	+0.03(+2.75%)
Nov 28, 2022	1.036	1.040	1.010	1.020	52,181	-0.03(-2.86%)
Nov 25, 2022	1.060	1.060	1.050	1.050	7,978	-0.02(-1.87%)
Nov 23, 2022	1.085	1.090	1.060	1.070	33,162	-0.02(-1.83%)
Nov 22, 2022	1.100	1.120	1.087	1.090	84,030	+0.03(+2.83%)
Nov 21, 2022	1.040	1.141	1.010	1.060	110,059	+0.00(+0.00%)
Nov 18, 2022	1.060	1.070	1.030	1.060	67,528	-0.01(-0.94%)
Nov 17, 2022	1.070	1.080	1.035	1.070	182,390	-0.01(-0.92%)
Nov 16, 2022	1.100	1.110	1.080	1.080	80,800	-0.02(-1.82%)
Nov 15, 2022	1.120	1.120	1.100	1.100	54,425	-0.02(-1.79%)
Nov 14, 2022	1.140	1.142	1.110	1.120	56,602	-0.01(-0.88%)
Nov 11, 2022	1.150	1.150	1.120	1.130	27,341	+0.01(+0.89%)
Nov 10, 2022	1.120	1.140	1.100	1.120	22,708	+0.04(+3.70%)
Nov 09, 2022	1.110	1.120	1.080	1.080	75,687	-0.05(-4.42%)
Nov 08, 2022	1.135	1.160	1.110	1.130	34,925	+0.01(+0.89%)
Nov 07, 2022	1.155	1.160	1.110	1.120	178,829	-0.01(-0.88%)
Nov 04, 2022	1.180	1.180	1.120	1.130	79,359	+0.02(+1.80%)
Nov 03, 2022	1.100	1.115	1.100	1.110	91,185	-0.02(-1.77%)
Nov 02, 2022	1.130	1.140	1.110	1.130	16,324	+0.02(+1.80%)
Nov 01, 2022	1.120	1.130	1.100	1.110	28,300	+0.01(+0.91%)
Oct 31, 2022	1.110	1.130	1.090	1.100	166,385	-0.02(-1.79%)
Oct 28, 2022	1.130	1.130	1.103	1.120	18,868	+0.02(+1.82%)
Oct 27, 2022	1.160	1.160	1.080	1.100	1,477,925	-0.05(-4.35%)
Oct 26, 2022	1.120	1.180	1.120	1.150	137,788	+0.04(+3.51%)
Oct 25, 2022	1.090	1.120	1.090	1.111	77,251	+0.03(+2.87%)
Oct 24, 2022	1.080	1.080	1.080	1.080	11,300	+0.00(+0.42%)
Oct 21, 2022	1.082	1.082	1.060	1.075	38,918	-0.01(-0.51%)
Oct 20, 2022	1.080	1.100	1.080	1.081	40,015	+0.00(+0.09%)
Oct 19, 2022	1.090	1.100	1.080	1.080	13,110	+0.00(+0.00%)
Oct 18, 2022	1.068	1.080	1.060	1.080	33,010	+0.01(+0.93%)
Oct 17, 2022	1.040	1.105	1.040	1.070	51,900	+0.03(+2.88%)
Oct 14, 2022	1.070	1.080	1.027	1.040	76,502	-0.03(-3.26%)
Oct 13, 2022	1.050	1.085	1.035	1.075	6,591	+0.02(+2.38%)
Oct 12, 2022	1.100	1.100	1.040	1.050	95,900	+0.01(+0.96%)
Oct 11, 2022	1.070	1.070	1.031	1.040	8,663	-0.04(-3.70%)
Oct 10, 2022	1.080	1.080	1.080	1.080	3,621	+0.02(+1.88%)
Oct 07, 2022	1.100	1.100	1.056	1.060	163,988	-0.04(-3.63%)
Oct 06, 2022	1.080	1.100	1.075	1.100	119,785	+0.02(+1.42%)
Oct 05, 2022	1.080	1.090	1.040	1.085	22,848	+0.00(+0.43%)
Oct 04, 2022	1.060	1.080	1.060	1.080	44,502	+0.03(+2.86%)
Oct 03, 2022	1.046	1.050	1.030	1.050	33,157	+0.05(+5.00%)
Sep 30, 2022	0.9843	1.005	0.9843	1.000	77,525	+0.03(+3.23%)
Sep 29, 2022	0.9749	0.9800	0.9600	0.9687	11,586	-0.02(-2.15%)
Sep 28, 2022	0.9698	0.9900	0.9500	0.9900	91,851	+0.06(+5.97%)
Sep 27, 2022	0.9500	0.9767	0.9342	0.9342	82,073	-0.02(-1.66%)
Sep 26, 2022	0.9900	0.9900	0.9500	0.9500	34,550	-0.04(-3.55%)
Sep 23, 2022	1.060	1.060	0.9850	0.9850	160,235	-0.08(-7.08%)
Sep 22, 2022	1.110	1.120	1.060	1.060	97,552	-0.06(-5.25%)
Sep 21, 2022	1.130	1.130	1.119	1.119	18,825	-0.01(-1.00%)
Sep 20, 2022	1.130	1.130	1.110	1.130	8,950	-0.02(-1.31%)
Sep 19, 2022	1.140	1.150	1.120	1.145	37,732	-0.00(-0.43%)
Sep 16, 2022	1.160	1.180	1.140	1.150	46,389	-0.04(-3.36%)
Sep 15, 2022	1.200	1.200	1.180	1.190	8,250	-0.01(-0.83%)
Sep 14, 2022	1.190	1.240	1.180	1.200	48,678	+0.00(+0.00%)
Sep 13, 2022	1.210	1.210	1.200	1.200	5,630	-0.02(-1.64%)
Sep 12, 2022	1.210	1.220	1.200	1.220	32,550	+0.02(+1.58%)
Sep 09, 2022	1.200	1.201	1.180	1.201	46,942	+0.01(+1.14%)
Sep 08, 2022	1.175	1.190	1.170	1.188	25,489	+0.02(+1.50%)
Sep 07, 2022	1.155	1.170	1.090	1.170	97,349	+0.00(+0.00%)
Sep 06, 2022	1.190	1.210	1.170	1.170	25,805	-0.04(-3.31%)
Sep 02, 2022	1.200	1.220	1.190	1.210	25,260	+0.03(+2.54%)

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.