• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Hemisphere Energy Corp (OP: HMENF )

    1.349 -0.031 (-2.23%)
    Streaming Delayed Price Updated: 3:16 PM EST, Nov 22, 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 (%)
    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%)
    Oct 01, 2024 1.420 1.440 1.393 1.435 140,694 +0.05(+3.24%)
    Sep 30, 2024 1.400 1.410 1.377 1.390 131,782 -0.02(-1.07%)
    Sep 27, 2024 1.490 1.490 1.380 1.405 70,954 -0.00(-0.25%)
    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%)
    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.