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

Hemisphere Energy Corp (OP: HMENF )

1.213 -0.007 (-0.57%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 31, 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 (%)
May 28, 2021 0.4700 0.4850 0.4600 0.4600 38,500 -0.02(-3.87%)
May 27, 2021 0.4500 0.4785 0.4500 0.4785 13,300 +0.02(+4.48%)
May 26, 2021 0.4630 0.4651 0.4500 0.4580 218,000 +0.01(+2.46%)
May 25, 2021 0.4550 0.4600 0.4470 0.4470 59,000 -0.04(-7.84%)
May 24, 2021 0.4850 0.4850 0.4850 0.4850 30,200 +0.03(+7.06%)
May 21, 2021 0.4890 0.4890 0.4530 0.4530 60,350 +0.01(+1.30%)
May 20, 2021 0.4400 0.4800 0.4279 0.4472 197,413 +0.01(+2.33%)
May 19, 2021 0.4551 0.4551 0.4350 0.4370 114,408 -0.02(-5.02%)
May 18, 2021 0.4651 0.4651 0.4540 0.4601 112,742 +0.00(+0.02%)
May 17, 2021 0.4410 0.4655 0.4410 0.4600 192,100 +0.01(+3.21%)
May 14, 2021 0.4525 0.4550 0.4434 0.4457 78,916 +0.01(+2.18%)
May 13, 2021 0.4500 0.4515 0.4362 0.4362 77,528 -0.00(-0.39%)
May 12, 2021 0.4571 0.4720 0.4376 0.4379 206,550 -0.01(-1.13%)
May 11, 2021 0.4372 0.4474 0.4320 0.4429 207,849 -0.02(-3.72%)
May 10, 2021 0.5100 0.5100 0.4575 0.4600 267,428 -0.01(-2.13%)
May 07, 2021 0.4361 0.4700 0.4325 0.4700 292,923 +0.03(+5.88%)
May 06, 2021 0.4256 0.4439 0.4227 0.4439 70,406 +0.01(+3.28%)
May 05, 2021 0.4240 0.4332 0.4196 0.4298 79,869 +0.02(+4.42%)
May 04, 2021 0.4300 0.4300 0.4110 0.4116 7,500 +0.00(+0.00%)
May 03, 2021 0.4116 0.4116 0.4116 0.4116 10,000 +0.00(+0.07%)
Apr 30, 2021 0.4100 0.4200 0.4100 0.4113 6,700 -0.00(-0.82%)
Apr 29, 2021 0.3876 0.4147 0.3755 0.4147 9,400 +0.02(+6.33%)
Apr 28, 2021 0.3800 0.3968 0.3800 0.3900 57,700 +0.03(+7.44%)
Apr 27, 2021 0.3335 0.3630 0.3335 0.3630 17,031 +0.02(+6.76%)
Apr 26, 2021 0.3500 0.3500 0.3400 0.3400 118,250 +0.01(+2.10%)
Apr 23, 2021 0.3250 0.3400 0.3250 0.3330 7,400 -0.00(-1.04%)
Apr 22, 2021 0.3358 0.3443 0.3250 0.3365 58,500 -0.00(-1.32%)
Apr 21, 2021 0.3332 0.3410 0.3332 0.3410 56,000 +0.01(+3.33%)
Apr 20, 2021 0.3500 0.3500 0.3283 0.3300 66,065 -0.01(-2.97%)
Apr 19, 2021 0.3392 0.3471 0.3392 0.3401 21,241 -0.01(-1.88%)
Apr 16, 2021 0.3511 0.3514 0.3466 0.3466 8,000 -0.02(-5.38%)
Apr 15, 2021 0.3663 0.3663 0.3663 0.3663 10,050 -0.01(-2.19%)
Apr 14, 2021 0.3698 0.3745 0.3600 0.3745 102,600 +0.03(+7.93%)
Apr 13, 2021 0.3456 0.3470 0.3456 0.3470 2,421 +0.01(+3.58%)
Apr 12, 2021 0.3460 0.3460 0.3350 0.3350 7,700 -0.02(-5.95%)
Apr 09, 2021 0.3700 0.3700 0.3562 0.3562 27,300 -0.03(-7.96%)
Apr 08, 2021 0.3903 0.3903 0.3870 0.3870 3,300 +0.02(+4.59%)
Apr 07, 2021 0.3969 0.3969 0.3672 0.3700 24,462 -0.00(-0.99%)
Apr 06, 2021 0.3681 0.3991 0.3660 0.3737 197,139 +0.00(+1.00%)
Apr 05, 2021 0.3648 0.3700 0.3570 0.3700 48,100 +0.01(+3.79%)
Apr 01, 2021 0.3702 0.3702 0.3565 0.3565 62,600 +0.02(+5.10%)
Mar 31, 2021 0.3200 0.3586 0.3200 0.3392 31,492 -0.01(-1.68%)
Mar 30, 2021 0.3567 0.3600 0.3450 0.3450 46,660 +0.00(+0.88%)
Mar 26, 2021 0.3420 0.3420 0.3420 0 -0.00(-0.61%)
Mar 25, 2021 0.3423 0.3441 0.3423 0.3441 7,800 +0.00(+0.61%)
Mar 24, 2021 0.3250 0.3420 0.3250 0.3420 87,000 +0.02(+5.23%)
Mar 23, 2021 0.3300 0.3470 0.3250 0.3250 263,808 -0.03(-9.72%)
Mar 22, 2021 0.3792 0.3800 0.3552 0.3600 242,500 -0.03(-7.93%)
Mar 19, 2021 0.3600 0.3910 0.3600 0.3910 114,200 +0.01(+3.11%)
Mar 18, 2021 0.3895 0.3895 0.3600 0.3792 74,600 -0.02(-5.20%)
Mar 17, 2021 0.4110 0.4161 0.3900 0.4000 165,213 -0.01(-2.68%)
Mar 16, 2021 0.4200 0.4200 0.4050 0.4110 77,920 -0.02(-4.97%)
Mar 15, 2021 0.4400 0.4489 0.4325 0.4325 125,060 -0.00(-0.57%)
Mar 12, 2021 0.4389 0.4518 0.4225 0.4350 148,200 +0.01(+1.71%)
Mar 11, 2021 0.4900 0.4900 0.4275 0.4277 145,590 -0.04(-9.00%)
Mar 10, 2021 0.3808 0.4700 0.3300 0.4700 279,390 +0.10(+27.23%)
Mar 09, 2021 0.4140 0.4140 0.3694 0.3694 66,200 -0.03(-8.56%)
Mar 08, 2021 0.4200 0.4293 0.3951 0.4040 80,190 +0.02(+3.94%)
Mar 05, 2021 0.3569 0.3887 0.3532 0.3887 186,500 +0.04(+11.06%)
Mar 04, 2021 0.3459 0.3500 0.3433 0.3500 52,827 +0.01(+2.88%)
Mar 03, 2021 0.3251 0.3413 0.3251 0.3402 78,486 +0.01(+3.09%)
Mar 02, 2021 0.3248 0.3336 0.3248 0.3300 68,300 +0.01(+2.80%)
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.