Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemisphere Energy Corp (OP: HMENF )

1.277 -0.013 (-1.01%)
Streaming Delayed Price Updated: 3:56 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 1.290 1.310 1.200 1.277 150,886 -0.01(-1.01%)
Jan 08, 2025 1.270 1.292 1.250 1.290 51,148 +0.01(+0.39%)
Jan 07, 2025 1.280 1.297 1.280 1.285 20,262 -0.03(-1.91%)
Jan 06, 2025 1.290 1.310 1.277 1.310 64,772 +0.04(+2.91%)
Jan 03, 2025 1.290 1.290 1.250 1.273 56,339 -0.02(-1.31%)
Jan 02, 2025 1.267 1.290 1.260 1.290 29,415 +0.01(+0.77%)
Dec 31, 2024 1.280 0 -0.01(-0.78%)
Dec 30, 2024 1.257 1.300 1.240 1.290 54,009 +0.05(+4.22%)
Dec 27, 2024 1.270 1.280 1.235 1.238 88,872 -0.03(-2.70%)
Dec 26, 2024 1.276 1.276 1.270 1.272 15,480 +0.00(+0.17%)
Dec 24, 2024 1.258 1.280 1.258 1.270 8,277 +0.00(+0.00%)
Dec 23, 2024 1.290 1.292 1.260 1.270 50,937 -0.03(-2.38%)
Dec 20, 2024 1.280 1.301 1.260 1.301 26,926 +0.02(+1.64%)
Dec 19, 2024 1.270 1.295 1.270 1.280 37,866 +0.00(+0.00%)
Dec 18, 2024 1.280 1.315 1.280 1.280 63,116 -0.02(-1.54%)
Dec 17, 2024 1.293 1.320 1.280 1.300 66,900 -0.02(-1.31%)
Dec 16, 2024 1.296 1.323 1.280 1.317 177,883 +0.03(+2.12%)
Dec 13, 2024 1.330 1.330 1.290 1.290 56,250 -0.04(-3.26%)
Dec 12, 2024 1.329 1.350 1.328 1.333 80,579 +0.01(+1.02%)
Dec 11, 2024 1.309 1.330 1.309 1.320 73,236 +0.00(+0.00%)
Dec 10, 2024 1.310 1.320 1.303 1.320 144,946 +0.00(+0.00%)
Dec 09, 2024 1.300 1.320 1.294 1.320 99,782 +0.02(+1.54%)
Dec 06, 2024 1.300 1.321 1.300 1.300 41,679 -0.00(-0.01%)
Dec 05, 2024 1.310 1.335 1.300 1.300 30,644 -0.01(-0.76%)
Dec 04, 2024 1.310 1.330 1.310 1.310 22,062 -0.00(-0.38%)
Dec 03, 2024 1.330 1.330 1.310 1.315 24,376 -0.02(-1.13%)
Dec 02, 2024 1.320 1.350 1.306 1.330 49,593 -0.02(-1.48%)
Nov 29, 2024 1.330 1.350 1.330 1.350 21,350 +0.04(+3.05%)
Nov 27, 2024 1.280 1.330 1.280 1.310 45,425 +0.02(+1.55%)
Nov 26, 2024 1.280 1.330 1.280 1.290 73,951 -0.04(-3.01%)
Nov 25, 2024 1.345 1.350 1.329 1.330 118,723 -0.02(-1.42%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.