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

Hemisphere Energy Corp (OP:HMENF)

1.357 -0.031 (-2.23%)
Streaming Delayed Price Updated: 2:45 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 1.370 1.375 1.350 1.357 42,918 -0.03(-2.23%)
Jul 31, 2025 1.390 1.391 1.370 1.388 17,601 -0.01(-0.86%)
Jul 30, 2025 1.410 1.412 1.390 1.400 32,711 -0.02(-1.37%)
Jul 29, 2025 1.400 1.427 1.400 1.419 25,521 +0.02(+1.14%)
Jul 28, 2025 1.390 1.420 1.390 1.403 28,830 -0.00(-0.18%)
Jul 25, 2025 1.430 1.430 1.396 1.406 49,741 -0.02(-1.33%)
Jul 24, 2025 1.430 1.430 1.423 1.425 4,026 +0.01(+0.35%)
Jul 23, 2025 1.430 1.430 1.420 1.420 8,506 -0.01(-0.46%)
Jul 22, 2025 1.420 1.430 1.415 1.427 71,392 +0.01(+0.46%)
Jul 21, 2025 1.417 1.420 1.407 1.420 8,686 +0.00(+0.00%)
Jul 18, 2025 1.400 1.420 1.400 1.420 39,315 +0.02(+1.43%)
Jul 17, 2025 1.407 1.407 1.400 1.400 13,280 +0.00(+0.14%)
Jul 16, 2025 1.400 1.403 1.395 1.398 3,443 -0.01(-0.85%)
Jul 15, 2025 1.397 1.413 1.393 1.410 113,954 +0.02(+1.44%)
Jul 14, 2025 1.387 1.390 1.360 1.390 31,136 +0.00(+0.00%)
Jul 11, 2025 1.370 1.394 1.370 1.390 10,848 +0.00(+0.29%)
Jul 10, 2025 1.378 1.386 1.370 1.386 7,551 -0.00(-0.29%)
Jul 09, 2025 1.360 1.410 1.355 1.390 69,066 +0.02(+1.46%)
Jul 08, 2025 1.367 1.370 1.350 1.370 18,655 +0.02(+1.22%)
Jul 07, 2025 1.360 1.370 1.340 1.353 72,150 -0.01(-0.48%)
Jul 03, 2025 1.355 1.360 1.355 1.360 13,361 +0.01(+0.74%)
Jul 02, 2025 1.340 1.370 1.340 1.350 8,359 -0.01(-0.74%)
Jul 01, 2025 1.364 1.364 1.320 1.360 27,296 -0.00(-0.07%)
Jun 30, 2025 1.358 1.370 1.320 1.361 152,164 +0.01(+0.81%)
Jun 27, 2025 1.350 1.400 1.350 1.350 23,574 -0.02(-1.47%)
Jun 26, 2025 1.407 1.407 1.370 1.370 10,885 -0.01(-0.72%)
Jun 25, 2025 1.370 1.392 1.360 1.380 21,217 +0.00(+0.36%)
Jun 24, 2025 1.380 1.390 1.350 1.375 66,324 -0.01(-1.08%)
Jun 23, 2025 1.393 1.420 1.390 1.390 19,099 +0.01(+0.72%)
Jun 20, 2025 1.405 1.405 1.377 1.380 43,434 -0.03(-1.99%)
Jun 18, 2025 1.405 1.412 1.384 1.408 40,245 +0.01(+0.57%)
Jun 17, 2025 1.400 1.430 1.400 1.400 21,451 +0.00(+0.00%)
Jun 16, 2025 1.430 1.450 1.400 1.400 28,821 -0.03(-2.10%)
Jun 13, 2025 1.366 1.441 1.366 1.430 61,574 +0.07(+5.54%)
Jun 12, 2025 1.340 1.355 1.340 1.355 5,981 +0.00(+0.15%)
Jun 11, 2025 1.350 1.360 1.330 1.353 42,995 +0.01(+0.48%)
Jun 10, 2025 1.340 1.350 1.340 1.347 21,634 +0.01(+0.49%)
Jun 09, 2025 1.300 1.340 1.300 1.340 42,352 +0.03(+1.90%)
Jun 06, 2025 1.311 1.320 1.306 1.315 54,171 -0.00(-0.02%)
Jun 05, 2025 1.310 1.320 1.305 1.315 8,160 +0.01(+0.86%)
Jun 04, 2025 1.310 1.310 1.282 1.304 24,768 +0.00(+0.15%)
Jun 03, 2025 1.294 1.309 1.294 1.302 28,415 +0.02(+1.20%)
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 Of Service.