Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Hemisphere Energy Corp
(OP:
HMENF
)
1.200
-0.013 (-1.08%)
Streaming Delayed Price
Updated: 12:32 PM EDT, Jun 3, 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 (%)
May 31, 2024
1.220
1.230
1.210
1.213
47,878
-0.01(-0.57%)
May 30, 2024
1.220
1.230
1.220
1.220
54,148
-0.01(-0.81%)
May 29, 2024
1.230
1.236
1.216
1.230
78,235
-0.01(-0.81%)
May 28, 2024
1.270
1.270
1.230
1.240
46,039
+0.01(+0.81%)
May 24, 2024
1.238
1.240
1.226
1.230
42,764
-0.00(-0.34%)
May 23, 2024
1.240
1.240
1.234
1.234
1,400
-0.01(-0.47%)
May 22, 2024
1.260
1.260
1.240
1.240
10,700
-0.01(-0.80%)
May 21, 2024
1.270
1.270
1.247
1.250
36,000
-0.00(-0.40%)
May 20, 2024
1.255
1.265
1.210
1.255
12,170
-0.01(-0.40%)
May 17, 2024
1.260
1.270
1.240
1.260
46,142
+0.02(+1.53%)
May 16, 2024
1.255
1.255
1.230
1.241
10,024
-0.03(-2.28%)
May 15, 2024
1.210
1.270
1.210
1.270
67,784
+0.05(+4.10%)
May 14, 2024
1.220
1.220
1.210
1.220
16,512
-0.02(-1.61%)
May 13, 2024
1.225
1.240
1.220
1.240
53,292
+0.00(+0.00%)
May 10, 2024
1.230
1.240
1.220
1.240
7,510
+0.02(+1.64%)
May 09, 2024
1.214
1.225
1.210
1.220
17,841
-0.01(-0.81%)
May 08, 2024
1.220
1.230
1.210
1.230
29,926
+0.00(+0.00%)
May 07, 2024
1.225
1.230
1.210
1.230
12,011
+0.00(+0.00%)
May 06, 2024
1.227
1.250
1.210
1.230
55,599
+0.01(+0.82%)
May 03, 2024
1.230
1.231
1.210
1.220
44,415
-0.01(-0.73%)
May 02, 2024
1.217
1.229
1.190
1.229
39,300
+0.06(+5.03%)
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
.