ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Hemisphere Energy Corp (OP:HMENF)

2.009 +0.039 (+1.98%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 1.970 2.006 1.950 1.970 31,934 +0.07(+3.68%)
Apr 01, 2026 1.920 1.930 1.895 1.900 51,055 -0.09(-4.52%)
Mar 31, 2026 2.030 2.051 1.955 1.990 96,715 -0.04(-1.78%)
Mar 30, 2026 2.080 2.090 2.026 2.026 114,230 -0.04(-2.13%)
Mar 27, 2026 2.030 2.090 2.001 2.070 121,033 +0.06(+2.93%)
Mar 26, 2026 2.011 2.032 1.990 2.011 66,762 +0.03(+1.57%)
Mar 25, 2026 1.950 1.980 1.950 1.980 72,899 +0.03(+1.54%)
Mar 24, 2026 1.920 1.972 1.880 1.950 64,032 +0.06(+3.01%)
Mar 23, 2026 1.870 1.928 1.860 1.893 66,819 -0.01(-0.42%)
Mar 20, 2026 1.868 1.918 1.860 1.901 39,512 +0.00(+0.00%)
Mar 19, 2026 1.920 1.940 1.898 1.901 82,524 -0.04(-2.01%)
Mar 18, 2026 1.950 1.950 1.927 1.940 58,090 +0.01(+0.78%)
Mar 17, 2026 1.907 1.930 1.907 1.925 17,918 +0.03(+1.69%)
Mar 16, 2026 1.930 1.938 1.880 1.893 100,619 -0.04(-1.92%)
Mar 13, 2026 1.879 1.935 1.865 1.930 82,144 +0.06(+3.04%)
Mar 12, 2026 1.840 1.910 1.831 1.873 145,985 +0.04(+2.41%)
Mar 11, 2026 1.802 1.830 1.770 1.829 119,437 +0.01(+0.61%)
Mar 10, 2026 1.830 1.840 1.818 1.818 25,720 -0.01(-0.71%)
Mar 09, 2026 1.860 1.870 1.820 1.831 105,365 -0.01(-0.49%)
Mar 06, 2026 1.810 1.860 1.800 1.840 185,538 +0.04(+2.22%)
Mar 05, 2026 1.780 1.815 1.779 1.800 176,745 +0.02(+0.94%)
Mar 04, 2026 1.770 1.783 1.680 1.783 107,391 +0.01(+0.50%)
Mar 03, 2026 1.760 1.800 1.719 1.774 177,102 +0.04(+2.56%)
Mar 02, 2026 1.680 1.740 1.680 1.730 140,827 +0.05(+3.25%)
Feb 27, 2026 1.660 1.680 1.640 1.675 58,875 +0.04(+2.16%)
Feb 26, 2026 1.644 1.652 1.634 1.640 28,956 -0.00(-0.06%)
Feb 25, 2026 1.650 1.650 1.638 1.641 99,720 +0.00(+0.06%)
Feb 24, 2026 1.620 1.650 1.600 1.640 101,550 +0.03(+1.74%)
Feb 23, 2026 1.640 1.640 1.607 1.612 108,099 -0.01(-0.49%)
Feb 20, 2026 1.610 1.630 1.605 1.620 89,951 +0.02(+1.25%)
Feb 19, 2026 1.585 1.600 1.580 1.600 128,437 +0.00(+0.22%)
Feb 18, 2026 1.606 1.610 1.580 1.597 44,282 +0.01(+0.73%)
Feb 17, 2026 1.570 1.585 1.553 1.585 45,652 +0.02(+1.08%)
Feb 13, 2026 1.578 1.578 1.536 1.568 22,626 +0.02(+1.49%)
Feb 12, 2026 1.568 1.570 1.541 1.545 12,750 -0.05(-2.95%)
Feb 11, 2026 1.570 1.600 1.570 1.592 57,965 +0.03(+2.12%)
Feb 10, 2026 1.555 1.561 1.555 1.559 25,652 +0.00(+0.32%)
Feb 09, 2026 1.550 1.560 1.539 1.554 23,625 +0.03(+2.24%)
Feb 06, 2026 1.539 1.545 1.520 1.520 19,050 +0.01(+0.53%)
Feb 05, 2026 1.518 1.523 1.512 1.512 27,708 -0.01(-0.40%)
Feb 04, 2026 1.532 1.532 1.510 1.518 11,633 -0.01(-0.72%)
Feb 03, 2026 1.500 1.540 1.500 1.529 9,458 -0.00(-0.07%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.