Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Hemisphere Energy Corp (OP: HMENF ) 1.240 UNCHANGED Streaming Delayed Price Updated: 3:52 PM EDT, Aug 14, 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 (%) 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.