Frankfurt - Delayed Quote EUR

Hemisphere Energy Corp (N4Q1.F)

Compare
1.2400
+0.0100
+(0.81%)
At close: January 10 at 8:07:45 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.2400 1.2400 1.2400 1.2400 1.2400 -
Jan 9, 2025 1.2300 1.2300 1.2300 1.2300 1.2300 -
Jan 8, 2025 1.2300 1.2300 1.2300 1.2300 1.2300 -
Jan 7, 2025 1.2500 1.2500 1.2500 1.2500 1.2500 -
Jan 6, 2025 1.2300 1.2300 1.2300 1.2300 1.2300 -
Jan 3, 2025 1.2400 1.2400 1.2400 1.2400 1.2400 -
Jan 2, 2025 1.2200 1.2200 1.2200 1.2200 1.2200 -
Dec 30, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 -
Dec 27, 2024 1.2200 1.2200 1.2200 1.2200 1.2200 -
Dec 23, 2024 1.2200 1.2200 1.2200 1.2200 1.2200 -
Dec 20, 2024 1.2200 1.2300 1.2200 1.2300 1.2300 2,877
Dec 19, 2024 1.2200 1.2400 1.2200 1.2400 1.2400 1
Dec 18, 2024 1.2300 1.2300 1.2300 1.2300 1.2300 3,722
Dec 17, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 -
Dec 16, 2024 1.2200 1.2200 1.2200 1.2200 1.2200 -
Dec 13, 2024 0.0250 Dividend
Dec 13, 2024 1.2200 1.2200 1.2200 1.2200 1.2200 -
Dec 12, 2024 1.2600 1.2600 1.2600 1.2600 1.2350 -
Dec 11, 2024 1.2300 1.2300 1.2300 1.2300 1.2056 -
Dec 10, 2024 1.2100 1.2100 1.2100 1.2100 1.1860 -
Dec 9, 2024 1.2200 1.2200 1.2200 1.2200 1.1958 -
Dec 6, 2024 1.2400 1.2400 1.2400 1.2400 1.2154 20,000
Dec 5, 2024 1.2400 1.2400 1.2400 1.2400 1.2154 -
Dec 4, 2024 1.2400 1.2400 1.2400 1.2400 1.2154 -
Dec 3, 2024 1.2400 1.2700 1.2400 1.2700 1.2448 505
Dec 2, 2024 1.2500 1.2500 1.2500 1.2500 1.2252 -
Nov 29, 2024 1.2600 1.2600 1.2600 1.2600 1.2350 -
Nov 28, 2024 1.2400 1.2400 1.2400 1.2400 1.2154 -
Nov 27, 2024 1.2500 1.2500 1.2500 1.2500 1.2252 1,400
Nov 26, 2024 1.2300 1.2300 1.2300 1.2300 1.2056 -
Nov 25, 2024 1.2700 1.2700 1.2700 1.2700 1.2448 -
Nov 22, 2024 1.3200 1.3200 1.3200 1.3200 1.2938 -
Nov 21, 2024 1.2300 1.2800 1.2300 1.2800 1.2546 6,600
Nov 20, 2024 1.2200 1.2200 1.2200 1.2200 1.1958 -
Nov 19, 2024 1.2000 1.2000 1.2000 1.2000 1.1762 -
Nov 18, 2024 1.2000 1.2200 1.2000 1.2200 1.1958 742
Nov 15, 2024 1.2000 1.2000 1.2000 1.2000 1.1762 -
Nov 14, 2024 1.2300 1.2300 1.2300 1.2300 1.2056 -
Nov 13, 2024 1.2200 1.2200 1.2200 1.2200 1.1958 -
Nov 12, 2024 1.2200 1.2200 1.2200 1.2200 1.1958 1,800
Nov 11, 2024 1.2400 1.2400 1.2400 1.2400 1.2154 -
Nov 8, 2024 1.2300 1.2300 1.2300 1.2300 1.2056 -
Nov 7, 2024 1.2500 1.2500 1.2500 1.2500 1.2252 -
Nov 6, 2024 1.2000 1.2000 1.2000 1.2000 1.1762 -
Nov 5, 2024 1.2100 1.2100 1.2100 1.2100 1.1860 -
Nov 4, 2024 1.2200 1.2200 1.2200 1.2200 1.1958 20,000
Nov 1, 2024 1.2100 1.2500 1.2100 1.2500 1.2252 5,032
Oct 31, 2024 1.2200 1.2200 1.2200 1.2200 1.1958 -
Oct 30, 2024 1.2300 1.2300 1.2300 1.2300 1.2056 -
Oct 29, 2024 1.2300 1.2300 1.2300 1.2300 1.2056 -
Oct 28, 2024 1.2400 1.2500 1.2400 1.2500 1.2252 2,610
Oct 25, 2024 1.2200 1.2200 1.2200 1.2200 1.1958 -
Oct 24, 2024 1.2200 1.2200 1.2200 1.2200 1.1958 -
Oct 23, 2024 1.2300 1.2300 1.2300 1.2300 1.2056 -
Oct 22, 2024 1.2300 1.2300 1.2300 1.2300 1.2056 -
Oct 21, 2024 1.2600 1.2800 1.2500 1.2500 1.2252 33,400
Oct 18, 2024 1.2600 1.2600 1.2600 1.2600 1.2350 -
Oct 17, 2024 1.2400 1.2400 1.2200 1.2200 1.1958 13,411
Oct 16, 2024 1.2500 1.2700 1.2500 1.2700 1.2448 1,000
Oct 15, 2024 1.2600 1.2600 1.2600 1.2600 1.2350 -
Oct 14, 2024 1.2600 1.2600 1.2600 1.2600 1.2350 -
Oct 11, 2024 0.0300 Dividend
Oct 11, 2024 1.2700 1.2700 1.2700 1.2700 1.2448 -
Oct 10, 2024 1.2800 1.3200 1.2800 1.3200 1.2644 900
Oct 9, 2024 1.2900 1.2900 1.2900 1.2900 1.2357 -
Oct 8, 2024 1.2900 1.2900 1.2900 1.2900 1.2357 -
Oct 7, 2024 1.3500 1.3500 1.3200 1.3200 1.2644 1,724
Oct 4, 2024 1.3400 1.3400 1.3400 1.3400 1.2836 100
Oct 3, 2024 1.3100 1.3100 1.3100 1.3100 1.2548 -
Oct 2, 2024 1.3100 1.3100 1.3100 1.3100 1.2548 -
Oct 1, 2024 1.2400 1.2400 1.2400 1.2400 1.1878 -
Sep 30, 2024 1.2500 1.2700 1.2500 1.2700 1.2165 1,000
Sep 27, 2024 1.2500 1.2500 1.2500 1.2500 1.1974 -
Sep 26, 2024 1.2600 1.2600 1.2600 1.2600 1.2069 -
Sep 25, 2024 1.2600 1.2600 1.2600 1.2600 1.2069 -
Sep 24, 2024 1.2100 1.2100 1.2100 1.2100 1.1590 -
Sep 23, 2024 1.1600 1.1600 1.1600 1.1600 1.1111 -
Sep 20, 2024 1.1900 1.1900 1.1900 1.1900 1.1399 -
Sep 19, 2024 1.1800 1.1800 1.1800 1.1800 1.1303 -
Sep 18, 2024 1.1800 1.1800 1.1800 1.1800 1.1303 -
Sep 17, 2024 1.1600 1.1600 1.1600 1.1600 1.1111 -
Sep 16, 2024 1.1700 1.1700 1.1700 1.1700 1.1207 -
Sep 13, 2024 1.1200 1.2200 1.1200 1.2100 1.1590 2,230
Sep 12, 2024 1.1200 1.1200 1.1200 1.1200 1.0728 -
Sep 11, 2024 1.0800 1.0800 1.0800 1.0800 1.0345 -
Sep 10, 2024 1.1100 1.1100 1.1100 1.1100 1.0632 -
Sep 9, 2024 1.1500 1.1500 1.1500 1.1500 1.1016 -
Sep 6, 2024 1.1700 1.1700 1.1700 1.1700 1.1207 2,300
Sep 5, 2024 1.1600 1.2100 1.1600 1.1900 1.1399 6,815
Sep 4, 2024 1.1400 1.1400 1.1400 1.1400 1.0920 -
Sep 3, 2024 1.2100 1.2100 1.2100 1.2100 1.1590 -
Sep 2, 2024 1.2100 1.2100 1.2100 1.2100 1.1590 -
Aug 30, 2024 0.0250 Dividend
Aug 30, 2024 1.2300 1.2600 1.2100 1.2100 1.1590 26,598
Aug 29, 2024 1.2200 1.2200 1.2200 1.2200 1.1447 -
Aug 28, 2024 1.2300 1.2300 1.2300 1.2300 1.1541 -
Aug 27, 2024 1.1900 1.1900 1.1900 1.1900 1.1165 -
Aug 26, 2024 1.1800 1.1800 1.1800 1.1800 1.1071 -
Aug 23, 2024 1.1500 1.1500 1.1500 1.1500 1.0790 -
Aug 22, 2024 1.1400 1.1400 1.1400 1.1400 1.0696 -
Aug 21, 2024 1.1400 1.1400 1.1400 1.1400 1.0696 -
Aug 20, 2024 1.1200 1.1200 1.1200 1.1200 1.0508 -
Aug 19, 2024 1.1100 1.1100 1.1100 1.1100 1.0415 3,065
Aug 16, 2024 1.1400 1.1400 1.1400 1.1400 1.0696 -
Aug 15, 2024 1.1400 1.1400 1.1400 1.1400 1.0696 -
Aug 14, 2024 1.1200 1.1200 1.1200 1.1200 1.0508 -
Aug 13, 2024 1.1400 1.1400 1.1400 1.1400 1.0696 -
Aug 12, 2024 1.1300 1.1600 1.1300 1.1600 1.0884 22,904
Aug 9, 2024 1.1100 1.1100 1.1100 1.1100 1.0415 -
Aug 8, 2024 1.1200 1.1200 1.1200 1.1200 1.0508 -
Aug 7, 2024 1.1400 1.1400 1.1400 1.1400 1.0696 -
Aug 6, 2024 1.1300 1.1300 1.1300 1.1300 1.0602 -
Aug 5, 2024 1.1200 1.1600 1.1200 1.1600 1.0884 43
Aug 2, 2024 1.1700 1.1700 1.1700 1.1700 1.0978 -
Aug 1, 2024 1.2200 1.2400 1.2200 1.2300 1.1541 938
Jul 31, 2024 1.1700 1.2400 1.1700 1.2400 1.1634 551
Jul 30, 2024 1.1700 1.1700 1.1700 1.1700 1.0978 -
Jul 29, 2024 1.1800 1.2300 1.1800 1.2300 1.1541 595
Jul 26, 2024 1.1900 1.1900 1.1900 1.1900 1.1165 -
Jul 25, 2024 1.1700 1.1700 1.1700 1.1700 1.0978 -
Jul 24, 2024 1.1900 1.1900 1.1900 1.1900 1.1165 -
Jul 23, 2024 1.1900 1.2400 1.1900 1.2400 1.1634 63
Jul 22, 2024 1.1800 1.2100 1.1800 1.2100 1.1353 276
Jul 19, 2024 1.1900 1.1900 1.1900 1.1900 1.1165 -
Jul 18, 2024 1.1800 1.1800 1.1800 1.1800 1.1071 -
Jul 17, 2024 1.2000 1.2100 1.2000 1.2100 1.1353 93
Jul 16, 2024 1.1900 1.2100 1.1900 1.2100 1.1353 78
Jul 15, 2024 1.2100 1.2100 1.2100 1.2100 1.1353 572
Jul 12, 2024 0.0300 Dividend
Jul 12, 2024 1.2300 1.2300 1.2300 1.2300 1.1541 -
Jul 11, 2024 1.2000 1.2000 1.2000 1.2000 1.0978 -
Jul 10, 2024 1.1900 1.1900 1.1900 1.1900 1.0886 -
Jul 9, 2024 1.2200 1.2200 1.2200 1.2200 1.1161 -
Jul 8, 2024 1.2300 1.2500 1.2300 1.2500 1.1435 600
Jul 5, 2024 1.2200 1.2200 1.2200 1.2200 1.1161 -
Jul 4, 2024 1.2200 1.2200 1.2200 1.2200 1.1161 -
Jul 3, 2024 1.2200 1.2200 1.2200 1.2200 1.1161 -
Jul 2, 2024 1.2000 1.2500 1.2000 1.2500 1.1435 1,000
Jul 1, 2024 1.2200 1.2200 1.2200 1.2200 1.1161 1
Jun 28, 2024 1.1600 1.2000 1.1600 1.2000 1.0978 1,050
Jun 27, 2024 1.1700 1.1700 1.1700 1.1700 1.0703 -
Jun 26, 2024 1.1700 1.1700 1.1700 1.1700 1.0703 -
Jun 25, 2024 1.1600 1.1600 1.1600 1.1600 1.0612 -
Jun 24, 2024 1.1400 1.1400 1.1400 1.1400 1.0429 -
Jun 21, 2024 1.1600 1.1600 1.1600 1.1600 1.0612 -
Jun 20, 2024 0.0250 Dividend
Jun 20, 2024 1.1400 1.1400 1.1400 1.1400 1.0429 -
Jun 19, 2024 1.1500 1.1500 1.1500 1.1500 1.0291 -
Jun 18, 2024 1.1100 1.1100 1.1100 1.1100 0.9934 -
Jun 17, 2024 1.1000 1.1000 1.1000 1.1000 0.9844 -
Jun 14, 2024 1.0800 1.0800 1.0800 1.0800 0.9665 -
Jun 13, 2024 1.1500 1.1500 1.1500 1.1500 1.0291 -
Jun 12, 2024 1.1500 1.1500 1.1500 1.1500 1.0291 -
Jun 11, 2024 1.1300 1.1300 1.1300 1.1300 1.0112 -
Jun 10, 2024 1.1400 1.1400 1.1400 1.1400 1.0202 -
Jun 7, 2024 1.1300 1.1300 1.1300 1.1300 1.0112 -
Jun 6, 2024 1.1300 1.1300 1.1300 1.1300 1.0112 -
Jun 5, 2024 1.1200 1.1200 1.1200 1.1200 1.0023 -
Jun 4, 2024 1.0900 1.0900 1.0900 1.0900 0.9755 -
Jun 3, 2024 1.1200 1.1200 1.1200 1.1200 1.0023 -
May 31, 2024 1.1100 1.1100 1.1100 1.1100 0.9934 -
May 30, 2024 1.1200 1.1200 1.1200 1.1200 1.0023 -
May 29, 2024 1.1400 1.1400 1.1400 1.1400 1.0202 -
May 28, 2024 1.1400 1.1400 1.1400 1.1400 1.0202 -
May 27, 2024 1.1300 1.1300 1.1300 1.1300 1.0112 -
May 24, 2024 1.1400 1.1400 1.1400 1.1400 1.0202 -
May 23, 2024 1.1400 1.1400 1.1400 1.1400 1.0202 -
May 22, 2024 1.1500 1.1500 1.1500 1.1500 1.0291 -
May 21, 2024 1.1500 1.1500 1.1500 1.1500 1.0291 -
May 20, 2024 1.1500 1.1500 1.1500 1.1500 1.0291 -
May 17, 2024 1.1300 1.1300 1.1300 1.1300 1.0112 -
May 16, 2024 1.1200 1.1200 1.1200 1.1200 1.0023 -
May 15, 2024 1.1100 1.1600 1.1100 1.1600 1.0381 12,761
May 14, 2024 1.1300 1.1300 1.1300 1.1300 1.0112 -
May 13, 2024 1.1300 1.1300 1.1300 1.1300 1.0112 -
May 10, 2024 1.1500 1.1500 1.1500 1.1500 1.0291 -
May 9, 2024 1.1200 1.1200 1.1200 1.1200 1.0023 -
May 8, 2024 1.1300 1.1600 1.1300 1.1600 1.0381 5,065
May 7, 2024 1.1400 1.1400 1.1400 1.1400 1.0202 -
May 6, 2024 1.1500 1.1500 1.1500 1.1500 1.0291 -
May 3, 2024 1.1300 1.1300 1.1300 1.1300 1.0112 -
May 2, 2024 1.0900 1.0900 1.0900 1.0900 0.9755 800
Apr 30, 2024 1.1700 1.1700 1.1700 1.1700 1.0470 -
Apr 29, 2024 1.1700 1.1700 1.1700 1.1700 1.0470 -
Apr 26, 2024 1.1700 1.1700 1.1700 1.1700 1.0470 -
Apr 25, 2024 1.1800 1.1800 1.1800 1.1800 1.0560 -
Apr 24, 2024 1.1800 1.1800 1.1800 1.1800 1.0560 -
Apr 23, 2024 1.1600 1.1600 1.1600 1.1600 1.0381 -
Apr 22, 2024 1.1800 1.1800 1.1700 1.1800 1.0560 6,960
Apr 19, 2024 1.1500 1.1500 1.1500 1.1500 1.0291 -
Apr 18, 2024 1.1500 1.1500 1.1500 1.1500 1.0291 -
Apr 17, 2024 1.1400 1.1400 1.1400 1.1400 1.0202 -
Apr 16, 2024 1.1700 1.1700 1.1700 1.1700 1.0470 -
Apr 15, 2024 1.1300 1.1300 1.1300 1.1300 1.0112 -
Apr 12, 2024 1.1600 1.1600 1.1600 1.1600 1.0381 -
Apr 11, 2024 1.1400 1.1400 1.1400 1.1400 1.0202 -
Apr 10, 2024 1.1300 1.1300 1.1300 1.1300 1.0112 -
Apr 9, 2024 1.1300 1.1300 1.1300 1.1300 1.0112 -
Apr 8, 2024 1.1100 1.1100 1.1100 1.1100 0.9934 -
Apr 5, 2024 1.1100 1.1100 1.1100 1.1100 0.9934 -
Apr 4, 2024 1.1200 1.1400 1.1200 1.1400 1.0202 1,970
Apr 3, 2024 1.1300 1.1300 1.1300 1.1300 1.0112 -
Apr 2, 2024 1.1200 1.1200 1.1200 1.1200 1.0023 -
Mar 28, 2024 1.1000 1.1000 1.1000 1.1000 0.9844 -
Mar 27, 2024 1.1300 1.1300 1.1300 1.1300 1.0112 -
Mar 26, 2024 1.1300 1.1300 1.1300 1.1300 1.0112 -
Mar 25, 2024 1.1400 1.1400 1.1400 1.1400 1.0202 -
Mar 22, 2024 1.1400 1.1400 1.1400 1.1400 1.0202 -
Mar 21, 2024 1.1300 1.1300 1.1200 1.1200 1.0023 2,500
Mar 20, 2024 1.1200 1.1200 1.1200 1.1200 1.0023 -
Mar 19, 2024 1.1000 1.1000 1.1000 1.1000 0.9844 -
Mar 18, 2024 1.0600 1.0600 1.0600 1.0600 0.9486 -
Mar 15, 2024 1.0700 1.0700 1.0700 1.0700 0.9576 -
Mar 14, 2024 1.0700 1.0700 1.0700 1.0700 0.9576 -
Mar 13, 2024 1.0400 1.0400 1.0400 1.0400 0.9307 -
Mar 12, 2024 1.0400 1.0400 1.0400 1.0400 0.9307 -
Mar 11, 2024 1.0400 1.0700 1.0400 1.0700 0.9576 2,192
Mar 8, 2024 1.0500 1.0500 1.0500 1.0500 0.9397 -
Mar 7, 2024 1.0500 1.0500 1.0500 1.0500 0.9397 -
Mar 6, 2024 1.0400 1.0400 1.0400 1.0400 0.9307 -
Mar 5, 2024 1.0300 1.0300 1.0300 1.0300 0.9218 -
Mar 4, 2024 1.0400 1.0400 1.0400 1.0400 0.9307 484
Mar 1, 2024 1.0400 1.0400 1.0400 1.0400 0.9307 -
Feb 29, 2024 1.0300 1.0300 1.0300 1.0300 0.9218 -
Feb 28, 2024 1.0200 1.0400 1.0200 1.0400 0.9307 1,859
Feb 27, 2024 1.0100 1.0100 1.0100 1.0100 0.9039 -
Feb 26, 2024 1.0000 1.0000 1.0000 1.0000 0.8949 -
Feb 23, 2024 0.9900 0.9900 0.9900 0.9900 0.8860 402
Feb 22, 2024 0.9800 0.9800 0.9800 0.9800 0.8770 -
Feb 21, 2024 0.9500 0.9500 0.9500 0.9500 0.8502 -
Feb 20, 2024 0.9500 0.9500 0.9500 0.9500 0.8502 -
Feb 19, 2024 0.9500 0.9500 0.9500 0.9500 0.8502 -
Feb 16, 2024 0.9600 0.9600 0.9600 0.9600 0.8591 -
Feb 15, 2024 0.9350 0.9350 0.9350 0.9350 0.8367 -
Feb 14, 2024 0.9350 0.9400 0.9350 0.9400 0.8412 372
Feb 13, 2024 0.9300 0.9300 0.9300 0.9300 0.8323 -
Feb 12, 2024 0.9200 0.9200 0.9200 0.9200 0.8233 -
Feb 9, 2024 0.9250 0.9250 0.9250 0.9250 0.8278 -
Feb 8, 2024 0.0250 Dividend
Feb 8, 2024 0.9300 0.9300 0.9300 0.9300 0.8323 -
Feb 7, 2024 0.9100 0.9100 0.9100 0.9100 0.7920 -
Feb 6, 2024 0.9200 0.9200 0.9200 0.9200 0.8007 -
Feb 5, 2024 0.9100 0.9100 0.9100 0.9100 0.7920 -
Feb 2, 2024 0.9350 0.9350 0.9350 0.9350 0.8138 -
Feb 1, 2024 0.9100 0.9200 0.9100 0.9200 0.8007 143
Jan 31, 2024 0.9200 0.9200 0.9200 0.9200 0.8007 -
Jan 30, 2024 0.9250 0.9250 0.9250 0.9250 0.8051 -
Jan 29, 2024 0.9050 0.9050 0.9050 0.9050 0.7876 -
Jan 26, 2024 0.9200 0.9200 0.9200 0.9200 0.8007 -
Jan 25, 2024 0.8600 0.8800 0.8600 0.8800 0.7659 1,989
Jan 24, 2024 0.8600 0.8600 0.8600 0.8600 0.7485 -
Jan 23, 2024 0.8650 0.8650 0.8650 0.8650 0.7528 -
Jan 22, 2024 0.8450 0.8450 0.8450 0.8450 0.7354 -
Jan 19, 2024 0.8500 0.8500 0.8500 0.8500 0.7398 -
Jan 18, 2024 0.8650 0.8650 0.8650 0.8650 0.7528 -
Jan 17, 2024 0.8700 0.8700 0.8700 0.8700 0.7572 -
Jan 16, 2024 0.8600 0.8600 0.8600 0.8600 0.7485 -
Jan 15, 2024 0.8600 0.8600 0.8600 0.8600 0.7485 -
Jan 12, 2024 0.8600 0.8600 0.8600 0.8600 0.7485 -
Jan 11, 2024 0.8650 0.8650 0.8650 0.8650 0.7528 -
Jan 10, 2024 0.8650 0.8650 0.8650 0.8650 0.7528 -

Related Tickers

37A.F East West Petroleum Corp.
0.0330
+10.00%
 
PARXF Parex Resources Inc.
10.64
+0.09%
 
PPR.TO Prairie Provident Resources Inc.
0.0600
+9.09%
 
GXE.TO Gear Energy Ltd.
0.5200
0.00%
 
CJ.TO Cardinal Energy Ltd.
6.85
+0.74%
 
PXT.TO Parex Resources Inc.
15.33
+0.13%
 
COP ConocoPhillips
101.92
+0.30%
 
OXY Occidental Petroleum Corporation
51.30
+0.21%