Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hemisphere Energy Corp
(OP:
HMENF
)
1.286
-0.041 (-3.09%)
Streaming Delayed Price
Updated: 3:46 PM EDT, Aug 1, 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 (%)
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
.