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 ) 1.370 +0.031 (+2.28%) Streaming Delayed Price Updated: 12:45 PM EDT, Oct 18, 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 (%) 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%) 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%) 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.