Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemisphere Energy Corp (OP: HMENF )

1.230 -0.010 (-0.81%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 7, 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 (%)
Jul 31, 2023 0.9742 0.9800 0.9401 0.9800 222,357 +0.01(+1.03%)
Jul 28, 2023 0.9655 0.9785 0.9579 0.9700 18,746 +0.02(+2.11%)
Jul 27, 2023 0.9600 0.9600 0.9500 0.9500 59,312 +0.00(+0.42%)
Jul 26, 2023 0.9500 0.9600 0.9450 0.9460 59,676 -0.02(-2.45%)
Jul 25, 2023 0.9777 0.9777 0.9500 0.9698 18,069 +0.01(+1.23%)
Jul 24, 2023 0.9500 0.9620 0.9450 0.9580 116,836 +0.00(+0.31%)
Jul 21, 2023 0.9555 0.9652 0.9450 0.9550 55,438 -0.01(-1.14%)
Jul 20, 2023 0.9690 0.9790 0.9660 0.9660 38,668 -0.00(-0.03%)
Jul 19, 2023 0.9555 0.9663 0.9555 0.9663 26,000 +0.01(+0.66%)
Jul 18, 2023 0.9502 0.9600 0.9502 0.9600 6,607 +0.02(+1.59%)
Jul 17, 2023 0.9759 0.9759 0.9450 0.9450 64,116 -0.01(-1.46%)
Jul 14, 2023 0.9700 0.9700 0.9500 0.9590 8,541 +0.01(+0.58%)
Jul 13, 2023 0.9700 0.9789 0.9508 0.9535 73,224 -0.02(-1.70%)
Jul 12, 2023 0.9600 0.9791 0.9441 0.9700 54,706 +0.03(+3.19%)
Jul 11, 2023 0.9407 0.9600 0.9400 0.9400 24,432 -0.00(-0.14%)
Jul 10, 2023 0.9600 0.9600 0.9400 0.9413 60,530 -0.01(-0.83%)
Jul 07, 2023 0.9300 0.9565 0.9300 0.9492 22,065 +0.02(+2.06%)
Jul 06, 2023 0.9152 0.9300 0.9152 0.9300 4,067 +0.01(+0.54%)
Jul 05, 2023 0.9223 0.9300 0.9150 0.9250 6,759 -0.01(-0.54%)
Jul 03, 2023 0.9300 0.9300 0.9300 0.9300 278 +0.01(+1.43%)
Jun 30, 2023 0.9200 0.9273 0.9100 0.9169 8,670 +0.01(+1.31%)
Jun 29, 2023 0.9001 0.9200 0.9000 0.9050 48,999 -0.01(-1.51%)
Jun 28, 2023 0.9082 0.9189 0.9081 0.9189 2,561 +0.03(+2.92%)
Jun 27, 2023 0.9050 0.9050 0.8928 0.8928 40,708 -0.02(-1.89%)
Jun 26, 2023 0.9192 0.9200 0.9060 0.9100 8,420 -0.02(-2.15%)
Jun 23, 2023 0.9189 0.9300 0.9103 0.9300 25,253 +0.00(+0.26%)
Jun 22, 2023 0.9340 0.9340 0.9276 0.9276 19,274 +0.00(+0.48%)
Jun 21, 2023 0.9312 0.9312 0.9232 0.9232 11,114 -0.01(-0.85%)
Jun 20, 2023 0.9230 0.9370 0.9230 0.9311 13,349 -0.01(-1.05%)
Jun 16, 2023 0.9499 0.9499 0.9400 0.9410 6,722 -0.00(-0.31%)
Jun 15, 2023 0.9460 0.9500 0.9439 0.9439 8,942 +0.02(+2.04%)
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%)
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.