Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemisphere Energy Corp (OP:HMENF)

1.234 -0.006 (-0.45%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 12, 2025 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 12, 2025 1.240 1.250 1.230 1.234 14,966 -0.01(-0.45%)
May 09, 2025 1.220 1.240 1.220 1.240 19,213 +0.01(+1.22%)
May 08, 2025 1.212 1.230 1.200 1.225 36,988 -0.00(-0.41%)
May 07, 2025 1.240 1.240 1.210 1.230 15,450 +0.00(+0.00%)
May 06, 2025 1.224 1.240 1.210 1.230 40,434 +0.01(+0.82%)
May 05, 2025 1.225 1.255 1.215 1.220 12,294 -0.01(-1.09%)
May 02, 2025 1.230 1.235 1.220 1.234 17,194 +0.00(+0.28%)
May 01, 2025 1.237 1.243 1.225 1.230 43,706 -0.01(-0.81%)
Apr 30, 2025 1.240 1.250 1.221 1.240 39,473 -0.01(-0.80%)
Apr 29, 2025 1.250 1.250 1.250 1.250 16,151 +0.00(+0.24%)
Apr 28, 2025 1.246 1.250 1.234 1.247 25,253 -0.00(-0.24%)
Apr 25, 2025 1.240 1.260 1.240 1.250 4,381 +0.01(+0.81%)
Apr 24, 2025 1.268 1.270 1.240 1.240 23,965 -0.02(-1.59%)
Apr 23, 2025 1.260 1.260 1.245 1.260 28,100 +0.02(+1.61%)
Apr 22, 2025 1.240 1.253 1.230 1.240 10,343 -0.00(-0.24%)
Apr 21, 2025 1.300 1.300 1.230 1.243 28,801 -0.03(-2.13%)
Apr 17, 2025 1.265 1.290 1.230 1.270 47,216 +0.00(+0.00%)
Apr 16, 2025 1.250 1.275 1.250 1.270 52,977 +0.02(+1.60%)
Apr 15, 2025 1.310 1.310 1.232 1.250 63,818 +0.01(+0.81%)
Apr 14, 2025 1.240 1.256 1.230 1.240 65,566 -0.01(-0.80%)
Apr 11, 2025 1.232 1.250 1.210 1.250 37,916 +0.06(+5.13%)
Apr 10, 2025 1.210 1.240 1.180 1.189 75,422 -0.04(-3.33%)
Apr 09, 2025 1.175 1.230 1.165 1.230 59,825 +0.06(+5.58%)
Apr 08, 2025 1.200 1.207 1.160 1.165 70,893 -0.02(-2.10%)
Apr 07, 2025 1.190 1.216 1.150 1.190 75,826 +0.01(+0.59%)
Apr 04, 2025 1.240 1.240 1.170 1.183 251,076 -0.09(-6.85%)
Apr 03, 2025 1.270 1.294 1.260 1.270 69,414 -0.00(-0.39%)
Apr 02, 2025 1.270 1.290 1.260 1.275 43,532 -0.03(-1.92%)
Apr 01, 2025 1.270 1.300 1.270 1.300 17,115 +0.01(+0.78%)
Mar 31, 2025 1.260 1.290 1.200 1.290 31,878 +0.03(+2.38%)
Mar 28, 2025 1.300 1.300 1.256 1.260 17,504 -0.03(-2.33%)
Mar 27, 2025 1.290 1.293 1.260 1.290 27,924 +0.00(+0.00%)
Mar 26, 2025 1.290 1.290 1.290 1.290 5,925 -0.01(-0.77%)
Mar 25, 2025 1.283 1.300 1.270 1.300 11,804 +0.03(+2.12%)
Mar 24, 2025 1.220 1.290 1.220 1.273 49,820 +0.01(+1.03%)
Mar 21, 2025 1.264 1.290 1.260 1.260 5,070 -0.01(-0.83%)
Mar 20, 2025 1.260 1.290 1.260 1.270 14,121 -0.02(-1.51%)
Mar 19, 2025 1.250 1.297 1.250 1.290 47,560 +0.05(+4.03%)
Mar 18, 2025 1.210 1.251 1.210 1.240 26,985 +0.02(+1.64%)
Mar 17, 2025 1.210 1.230 1.210 1.220 165,682 +0.01(+0.83%)
Mar 14, 2025 1.250 1.250 1.210 1.210 40,995 -0.01(-0.58%)
Mar 13, 2025 1.240 1.243 1.217 1.217 10,919 -0.00(-0.25%)
Mar 12, 2025 1.204 1.220 1.200 1.220 37,680 +0.01(+1.24%)
Mar 11, 2025 1.217 1.220 1.203 1.205 27,730 -0.00(-0.41%)
Mar 10, 2025 1.190 1.220 1.190 1.210 80,497 -0.03(-2.02%)
Mar 07, 2025 1.220 1.240 1.220 1.235 21,237 +0.03(+2.07%)
Mar 06, 2025 1.207 1.217 1.200 1.210 34,959 -0.01(-0.82%)
Mar 05, 2025 1.230 1.240 1.210 1.220 68,549 +0.01(+0.83%)
Mar 04, 2025 1.210 1.220 1.174 1.210 144,115 -0.01(-0.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.