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

Hemisphere Energy Corp (OP: HMENF )

1.217 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 1.240 1.243 1.217 1.217 10,919 -0.00(-0.25%)
Mar 12, 2025 1.204 1.220 1.200 1.220 37,680 +0.01(+1.24%)
Mar 11, 2025 1.217 1.220 1.203 1.205 27,730 -0.00(-0.41%)
Mar 10, 2025 1.190 1.220 1.190 1.210 80,497 -0.03(-2.02%)
Mar 07, 2025 1.220 1.240 1.220 1.235 21,237 +0.03(+2.07%)
Mar 06, 2025 1.207 1.217 1.200 1.210 34,959 -0.01(-0.82%)
Mar 05, 2025 1.230 1.240 1.210 1.220 68,549 +0.01(+0.83%)
Mar 04, 2025 1.210 1.220 1.174 1.210 144,115 -0.01(-0.82%)
Mar 03, 2025 1.310 1.320 1.210 1.220 81,576 -0.05(-3.94%)
Feb 28, 2025 1.297 1.310 1.260 1.270 80,214 -0.02(-1.91%)
Feb 27, 2025 1.280 1.295 1.280 1.295 8,788 +0.01(+0.65%)
Feb 26, 2025 1.306 1.306 1.286 1.286 3,300 +0.01(+0.49%)
Feb 25, 2025 1.282 1.291 1.280 1.280 37,043 -0.06(-4.16%)
Feb 24, 2025 1.317 1.370 1.310 1.336 49,250 +0.02(+1.57%)
Feb 21, 2025 1.310 1.321 1.280 1.315 20,441 +0.00(+0.38%)
Feb 20, 2025 1.316 1.320 1.294 1.310 13,258 -0.01(-1.13%)
Feb 19, 2025 1.290 1.325 1.280 1.325 80,244 +0.02(+1.92%)
Feb 18, 2025 1.310 1.370 1.300 1.300 109,852 -0.02(-1.52%)
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%)
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.