Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hemisphere Energy Corp
(OP:
HMENF
)
1.409
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Sep 26, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 26, 2024
1.490
1.490
1.380
1.409
136,525
-0.00(-0.11%)
Sep 25, 2024
1.420
1.420
1.407
1.410
125,697
+0.00(+0.00%)
Sep 24, 2024
1.355
1.421
1.350
1.410
194,427
+0.05(+3.68%)
Sep 23, 2024
1.335
1.360
1.326
1.360
100,646
+0.02(+1.50%)
Sep 20, 2024
1.343
1.350
1.320
1.340
52,723
-0.00(-0.01%)
Sep 19, 2024
1.330
1.349
1.323
1.340
78,111
+0.03(+1.90%)
Sep 18, 2024
1.323
1.330
1.310
1.315
128,257
-0.01(-0.38%)
Sep 17, 2024
1.310
1.320
1.300
1.320
81,742
+0.02(+1.34%)
Sep 16, 2024
1.313
1.320
1.296
1.302
70,636
-0.01(-0.57%)
Sep 13, 2024
1.270
1.325
1.255
1.310
123,114
+0.05(+4.22%)
Sep 12, 2024
1.260
1.260
1.245
1.257
20,030
+0.03(+2.20%)
Sep 11, 2024
1.240
1.271
1.215
1.230
151,605
+0.03(+2.29%)
Sep 10, 2024
1.264
1.265
1.190
1.202
235,228
-0.05(-3.80%)
Sep 09, 2024
1.320
1.410
1.250
1.250
75,444
-0.04(-3.33%)
Sep 06, 2024
1.300
1.300
1.258
1.293
97,683
+0.00(+0.23%)
Sep 05, 2024
1.310
1.320
1.290
1.290
52,237
-0.01(-1.15%)
Sep 04, 2024
1.280
1.330
1.260
1.305
111,427
+0.02(+1.95%)
Sep 03, 2024
1.350
1.480
1.260
1.280
184,502
-0.07(-5.40%)
Aug 30, 2024
1.377
1.380
1.310
1.353
192,122
-0.03(-1.96%)
Aug 29, 2024
1.400
1.400
1.360
1.380
90,517
+0.01(+1.10%)
Aug 28, 2024
1.400
1.400
1.340
1.365
100,677
+0.00(+0.37%)
Aug 27, 2024
1.346
1.380
1.320
1.360
223,792
+0.01(+0.74%)
Aug 26, 2024
1.340
1.370
1.330
1.350
223,500
+0.01(+0.75%)
Aug 23, 2024
1.280
1.340
1.280
1.340
106,309
+0.05(+3.76%)
Aug 22, 2024
1.290
1.300
1.280
1.292
55,847
+0.00(+0.12%)
Aug 21, 2024
1.270
1.290
1.265
1.290
24,943
+0.02(+1.57%)
Aug 20, 2024
1.230
1.285
1.230
1.270
77,739
+0.04(+3.24%)
Aug 19, 2024
1.240
1.240
1.210
1.230
51,242
+0.00(+0.01%)
Aug 16, 2024
1.259
1.270
1.230
1.230
38,384
-0.03(-2.15%)
Aug 15, 2024
1.270
1.274
1.257
1.257
22,571
+0.02(+1.37%)
Aug 14, 2024
1.237
1.260
1.214
1.240
6,105
+0.01(+0.57%)
Aug 13, 2024
1.250
1.250
1.230
1.233
6,223
-0.02(-1.36%)
Aug 12, 2024
1.250
1.250
1.240
1.250
13,285
+0.00(+0.00%)
Aug 09, 2024
1.250
1.270
1.250
1.250
9,026
+0.00(+0.00%)
Aug 08, 2024
1.242
1.250
1.230
1.250
91,582
+0.02(+2.04%)
Aug 07, 2024
1.260
1.260
1.223
1.225
21,905
-0.01(-0.94%)
Aug 06, 2024
1.230
1.240
1.219
1.237
15,079
-0.00(-0.27%)
Aug 05, 2024
1.225
1.280
1.200
1.240
86,387
-0.01(-1.12%)
Aug 02, 2024
1.280
1.280
1.180
1.254
98,404
-0.03(-2.49%)
Aug 01, 2024
1.330
1.330
1.286
1.286
9,085
-0.04(-3.09%)
Jul 31, 2024
1.314
1.340
1.314
1.327
21,312
+0.05(+3.67%)
Jul 30, 2024
1.270
1.300
1.270
1.280
6,892
+0.01(+0.79%)
Jul 29, 2024
1.290
1.385
1.270
1.270
91,717
-0.02(-1.44%)
Jul 26, 2024
1.290
1.300
1.280
1.288
21,770
-0.00(-0.12%)
Jul 25, 2024
1.280
1.290
1.270
1.290
19,600
-0.01(-0.77%)
Jul 24, 2024
1.330
1.330
1.280
1.300
17,858
-0.01(-0.76%)
Jul 23, 2024
1.315
1.320
1.310
1.310
5,693
+0.01(+0.77%)
Jul 22, 2024
1.300
1.320
1.295
1.300
39,730
+0.02(+1.17%)
Jul 19, 2024
1.290
1.300
1.270
1.285
5,626
-0.01(-0.39%)
Jul 18, 2024
1.299
1.302
1.280
1.290
30,987
+0.00(+0.00%)
Jul 17, 2024
1.320
1.320
1.290
1.290
24,168
-0.03(-2.27%)
Jul 16, 2024
1.400
1.400
1.320
1.320
78,657
-0.00(-0.21%)
Jul 15, 2024
1.310
1.323
1.300
1.323
28,842
-0.03(-2.01%)
Jul 12, 2024
1.347
1.350
1.330
1.350
57,256
+0.03(+2.27%)
Jul 11, 2024
1.350
1.350
1.320
1.320
6,460
+0.01(+0.65%)
Jul 10, 2024
1.346
1.346
1.280
1.312
21,189
+0.00(+0.11%)
Jul 09, 2024
1.300
1.320
1.290
1.310
21,632
-0.02(-1.50%)
Jul 08, 2024
1.350
1.390
1.330
1.330
17,361
-0.01(-0.64%)
Jul 05, 2024
1.350
1.350
1.330
1.339
21,547
+0.01(+0.65%)
Jul 03, 2024
1.331
1.340
1.326
1.330
24,042
+0.01(+0.75%)
Jul 02, 2024
1.340
1.350
1.310
1.320
65,428
+0.01(+0.76%)
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
.