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

Hemisphere Energy Corp (OP: HMENF )

1.301 +0.021 (+1.64%)
Streaming Delayed Price Updated: 2:41 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.280 1.301 1.260 1.301 26,926 +0.02(+1.64%)
Dec 19, 2024 1.270 1.295 1.270 1.280 37,866 +0.00(+0.00%)
Dec 18, 2024 1.280 1.315 1.280 1.280 63,116 -0.02(-1.54%)
Dec 17, 2024 1.293 1.320 1.280 1.300 66,900 -0.02(-1.31%)
Dec 16, 2024 1.296 1.323 1.280 1.317 177,883 +0.03(+2.12%)
Dec 13, 2024 1.330 1.330 1.290 1.290 56,250 -0.04(-3.26%)
Dec 12, 2024 1.329 1.350 1.328 1.333 80,579 +0.01(+1.02%)
Dec 11, 2024 1.309 1.330 1.309 1.320 73,236 +0.00(+0.00%)
Dec 10, 2024 1.310 1.320 1.303 1.320 144,946 +0.00(+0.00%)
Dec 09, 2024 1.300 1.320 1.294 1.320 99,782 +0.02(+1.54%)
Dec 06, 2024 1.300 1.321 1.300 1.300 41,679 -0.00(-0.01%)
Dec 05, 2024 1.310 1.335 1.300 1.300 30,644 -0.01(-0.76%)
Dec 04, 2024 1.310 1.330 1.310 1.310 22,062 -0.00(-0.38%)
Dec 03, 2024 1.330 1.330 1.310 1.315 24,376 -0.02(-1.13%)
Dec 02, 2024 1.320 1.350 1.306 1.330 49,593 -0.02(-1.48%)
Nov 29, 2024 1.330 1.350 1.330 1.350 21,350 +0.04(+3.05%)
Nov 27, 2024 1.280 1.330 1.280 1.310 45,425 +0.02(+1.55%)
Nov 26, 2024 1.280 1.330 1.280 1.290 73,951 -0.04(-3.01%)
Nov 25, 2024 1.345 1.350 1.329 1.330 118,723 -0.02(-1.42%)
Nov 22, 2024 1.370 1.375 1.330 1.349 129,042 -0.03(-2.23%)
Nov 21, 2024 1.315 1.390 1.310 1.380 108,649 +0.07(+5.75%)
Nov 20, 2024 1.310 1.310 1.290 1.305 20,794 +0.01(+0.77%)
Nov 19, 2024 1.295 1.303 1.280 1.295 44,183 +0.00(+0.27%)
Nov 18, 2024 1.295 1.310 1.280 1.292 76,816 +0.00(+0.12%)
Nov 15, 2024 1.310 1.320 1.290 1.290 14,909 -0.01(-1.10%)
Nov 14, 2024 1.300 1.320 1.300 1.304 69,816 -0.01(-0.89%)
Nov 13, 2024 1.320 1.320 1.305 1.316 51,360 +0.00(+0.08%)
Nov 12, 2024 1.316 1.320 1.300 1.315 45,353 +0.00(+0.00%)
Nov 11, 2024 1.300 1.340 1.290 1.315 100,974 -0.02(-1.13%)
Nov 08, 2024 1.350 1.350 1.323 1.330 25,115 +0.00(+0.00%)
Nov 07, 2024 1.334 1.355 1.310 1.330 54,455 -0.02(-1.48%)
Nov 06, 2024 1.310 1.350 1.310 1.350 43,327 +0.03(+1.96%)
Nov 05, 2024 1.330 1.330 1.310 1.324 30,557 +0.00(+0.30%)
Nov 04, 2024 1.340 1.340 1.310 1.320 57,980 +0.00(+0.00%)
Nov 01, 2024 1.321 1.336 1.317 1.320 57,158 -0.00(-0.38%)
Oct 31, 2024 1.340 1.350 1.315 1.325 155,393 -0.02(-1.12%)
Oct 30, 2024 1.327 1.355 1.327 1.340 27,202 +0.00(+0.00%)
Oct 29, 2024 1.340 1.340 1.300 1.340 118,728 -0.00(-0.08%)
Oct 28, 2024 1.350 1.350 1.304 1.341 119,076 -0.00(-0.14%)
Oct 25, 2024 1.340 1.374 1.339 1.343 67,736 +0.00(+0.00%)
Oct 24, 2024 1.310 1.350 1.310 1.343 69,495 +0.04(+2.91%)
Oct 23, 2024 1.312 1.321 1.300 1.305 43,238 -0.02(-1.68%)
Oct 22, 2024 1.345 1.350 1.300 1.327 80,459 -0.03(-2.40%)
Oct 21, 2024 1.360 1.370 1.330 1.360 49,915 -0.00(-0.29%)
Oct 18, 2024 1.355 1.390 1.355 1.364 52,562 +0.02(+1.83%)
Oct 17, 2024 1.390 1.390 1.323 1.339 46,602 -0.02(-1.25%)
Oct 16, 2024 1.400 1.400 1.350 1.357 57,078 -0.03(-1.92%)
Oct 15, 2024 1.410 1.410 1.360 1.383 119,528 -0.03(-1.91%)
Oct 14, 2024 1.380 1.440 1.380 1.410 72,518 +0.02(+1.69%)
Oct 11, 2024 1.420 1.420 1.360 1.387 60,819 -0.02(-1.67%)
Oct 10, 2024 1.417 1.435 1.400 1.410 69,865 +0.00(+0.25%)
Oct 09, 2024 1.430 1.430 1.400 1.407 47,941 -0.03(-2.33%)
Oct 08, 2024 1.470 1.473 1.420 1.440 40,775 +0.00(+0.35%)
Oct 07, 2024 1.480 1.490 1.423 1.435 204,500 -0.04(-3.04%)
Oct 04, 2024 1.480 1.490 1.450 1.480 77,096 +0.02(+1.37%)
Oct 03, 2024 1.560 1.560 1.450 1.460 77,110 +0.02(+1.11%)
Oct 02, 2024 1.620 1.620 1.410 1.444 157,360 +0.01(+0.63%)
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 and Conditions.