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

Hemisphere Energy Corp (OP: HMENF )

1.320 +0.010 (+0.76%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 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 (%)
Feb 14, 2025 1.310 1.320 1.301 1.320 25,019 +0.01(+0.76%)
Feb 13, 2025 1.320 1.320 1.290 1.310 73,690 +0.01(+0.38%)
Feb 12, 2025 1.340 1.360 1.300 1.305 68,674 -0.04(-2.76%)
Feb 11, 2025 1.340 1.360 1.335 1.342 77,991 +0.02(+1.67%)
Feb 10, 2025 1.295 1.350 1.295 1.320 195,753 +0.06(+4.40%)
Feb 07, 2025 1.274 1.279 1.264 1.264 20,983 +0.00(+0.35%)
Feb 06, 2025 1.270 1.273 1.255 1.260 23,252 +0.00(+0.00%)
Feb 05, 2025 1.294 1.294 1.260 1.260 19,687 -0.02(-1.79%)
Feb 04, 2025 1.276 1.283 1.250 1.283 20,783 +0.03(+2.64%)
Feb 03, 2025 1.250 1.260 1.220 1.250 307,988 -0.04(-3.10%)
Jan 31, 2025 1.274 1.290 1.265 1.290 55,613 +0.01(+0.78%)
Jan 30, 2025 1.290 1.290 1.270 1.280 8,570 +0.00(+0.00%)
Jan 29, 2025 1.276 1.290 1.276 1.280 36,758 +0.01(+0.79%)
Jan 28, 2025 1.270 1.280 1.269 1.270 15,677 -0.02(-1.32%)
Jan 27, 2025 1.280 1.287 1.270 1.287 49,134 +0.00(+0.21%)
Jan 24, 2025 1.277 1.290 1.270 1.284 28,352 +0.01(+1.13%)
Jan 23, 2025 1.280 1.300 1.270 1.270 35,155 -0.02(-1.55%)
Jan 22, 2025 1.300 1.300 1.270 1.290 12,598 +0.00(+0.00%)
Jan 21, 2025 1.280 1.295 1.270 1.290 48,091 +0.02(+1.57%)
Jan 17, 2025 1.275 1.275 1.270 1.270 9,608 -0.01(-0.43%)
Jan 16, 2025 1.276 1.280 1.250 1.276 110,254 -0.01(-0.62%)
Jan 15, 2025 1.280 1.283 1.260 1.283 180,548 +0.00(+0.03%)
Jan 14, 2025 1.290 1.300 1.270 1.283 45,859 -0.01(-0.54%)
Jan 13, 2025 1.310 1.310 1.280 1.290 131,256 +0.01(+1.02%)
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%)
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.