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 )

1.257 +0.017 (+1.37%)
Streaming Delayed Price Updated: 3:23 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 1.340 1.340 1.270 1.310 22,212 +0.01(+0.77%)
Jun 28, 2024 1.260 1.350 1.260 1.300 57,127 +0.05(+4.00%)
Jun 27, 2024 1.260 1.260 1.235 1.250 11,853 +0.01(+0.81%)
Jun 26, 2024 1.240 1.260 1.230 1.240 37,161 -0.01(-0.80%)
Jun 25, 2024 1.260 1.260 1.240 1.250 46,163 +0.01(+0.81%)
Jun 24, 2024 1.224 1.245 1.210 1.240 57,751 +0.00(+0.16%)
Jun 21, 2024 1.240 1.250 1.220 1.238 26,451 -0.00(-0.32%)
Jun 20, 2024 1.245 1.260 1.220 1.242 47,123 +0.00(+0.16%)
Jun 18, 2024 1.200 1.240 1.200 1.240 44,821 +0.05(+4.20%)
Jun 17, 2024 1.216 1.230 1.190 1.190 27,294 -0.01(-0.83%)
Jun 14, 2024 1.216 1.240 1.160 1.200 91,150 -0.01(-0.83%)
Jun 13, 2024 1.234 1.250 1.180 1.210 39,060 -0.04(-3.59%)
Jun 12, 2024 1.258 1.264 1.250 1.255 14,422 +0.00(+0.40%)
Jun 11, 2024 1.260 1.260 1.240 1.250 21,659 +0.02(+1.63%)
Jun 10, 2024 1.240 1.250 1.230 1.230 5,762 +0.00(+0.00%)
Jun 07, 2024 1.240 1.240 1.230 1.230 20,256 -0.01(-0.81%)
Jun 06, 2024 1.227 1.240 1.227 1.240 25,575 +0.01(+0.81%)
Jun 05, 2024 1.210 1.230 1.200 1.230 32,779 -0.01(-0.40%)
Jun 04, 2024 1.202 1.250 1.180 1.235 76,676 +0.05(+3.78%)
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.


 

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.