Free Trial

Hemisphere Energy (HME) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free HME Stock Alerts
C$1.68
-0.02 (-1.18%)
(As of 05/10/2024 05:18 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsHeadlinesInsider Trades

Hemisphere Energy Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+0.60%
3 Month
Performance
+23.53%
6 Month
Performance
+31.25%
Year-To-Date
Performance
+30.23%
1 Year
Performance
+38.84%
Receive HME Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hemisphere Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Manward Press
Shocking: One AI startup's revenue could surge 4,735%
Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.
Click here to discover the AI chip company

HME Stock Chart for Sunday, May, 12, 2024

HME Chart by TradingView

Hemisphere Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024C$1.70C$1.68
-1.18%		C$1.70C$1.6856,200 shsC$164.56 million
05/09/2024C$1.67C$1.70
+1.80%		C$1.70C$1.6664,169 shsC$166.52 million
05/08/2024C$1.68C$1.67
-0.60%		C$1.70C$1.67109,651 shsC$163.58 million
05/07/2024C$1.69C$1.68
-0.59%		C$1.69C$1.6730,029 shsC$164.56 million
05/06/2024C$1.70C$1.69
-0.59%		C$1.69C$1.66148,318 shsC$165.54 million
05/03/2024C$1.67C$1.70
+1.80%		C$1.70C$1.66112,847 shsC$168.88 million
05/02/2024C$1.62C$1.67
+3.09%		C$1.68C$1.6338,206 shsC$165.90 million
05/01/2024C$1.72C$1.62
-5.81%		C$1.73C$1.61157,810 shsC$160.93 million
04/30/2024C$1.72C$1.72C$1.72C$1.6956,460 shsC$170.87 million
04/29/2024C$1.73C$1.72
-0.58%		C$1.72C$1.6996,680 shsC$170.87 million
04/26/2024C$1.73C$1.73C$1.75C$1.70197,495 shsC$171.86 million
04/25/2024C$1.74C$1.73
-0.57%		C$1.73C$1.7075,850 shsC$171.86 million
04/24/2024C$1.74C$1.74C$1.75C$1.7155,485 shsC$172.85 million
04/23/2024C$1.70C$1.74
+2.35%		C$1.74C$1.7085,911 shsC$172.85 million
04/22/2024C$1.74C$1.70
-2.30%		C$1.74C$1.6589,879 shsC$168.88 million
04/19/2024C$1.70C$1.74
+2.35%		C$1.74C$1.67301,829 shsC$172.85 million
04/18/2024C$1.70C$1.70C$1.70C$1.6786,710 shsC$168.88 million
04/17/2024C$1.69C$1.70
+0.59%		C$1.70C$1.6952,731 shsC$168.88 million
04/16/2024C$1.73C$1.69
-2.31%		C$1.74C$1.6948,264 shsC$167.89 million
04/15/2024C$1.67C$1.73
+3.59%		C$1.73C$1.67134,179 shsC$171.86 million
04/12/2024C$1.72C$1.67
-2.91%		C$1.74C$1.67113,547 shsC$165.90 million
04/11/2024C$1.69C$1.72
+1.78%		C$1.72C$1.6729,810 shsC$170.87 million
04/10/2024C$1.68C$1.69
+0.60%		C$1.72C$1.6978,576 shsC$167.89 million
04/09/2024C$1.68C$1.68C$1.72C$1.68118,020 shsC$166.89 million
04/08/2024C$1.64C$1.68
+2.44%		C$1.69C$1.6667,984 shsC$166.89 million
04/05/2024C$1.64C$1.64C$1.70C$1.64292,047 shsC$162.92 million
04/04/2024C$1.65C$1.64
-0.61%		C$1.68C$1.64123,731 shsC$162.92 million
04/03/2024C$1.66C$1.65
-0.60%		C$1.68C$1.6498,026 shsC$163.91 million
04/02/2024C$1.64C$1.66
+1.22%		C$1.69C$1.6546,572 shsC$164.90 million
04/01/2024C$1.63C$1.64
+0.61%		C$1.68C$1.6255,472 shsC$162.92 million
03/29/2024C$1.63C$1.63C$1.65C$1.60146,403 shsC$161.92 million
03/28/2024C$1.63C$1.63C$1.65C$1.60146,403 shsC$161.92 million
03/27/2024C$1.67C$1.63
-2.40%		C$1.71C$1.60222,738 shsC$161.92 million
03/26/2024C$1.68C$1.67
-0.60%		C$1.71C$1.6649,997 shsC$165.90 million
03/25/2024C$1.69C$1.68
-0.59%		C$1.69C$1.62144,008 shsC$166.89 million
03/22/2024C$1.69C$1.69C$1.70C$1.6744,635 shsC$167.89 million
03/21/2024C$1.68C$1.69
+0.60%		C$1.70C$1.67192,309 shsC$167.89 million
03/20/2024C$1.67C$1.68
+0.60%		C$1.69C$1.6527,220 shsC$166.89 million
03/19/2024C$1.63C$1.67
+2.45%		C$1.70C$1.6298,175 shsC$165.90 million
03/18/2024C$1.57C$1.63
+3.82%		C$1.63C$1.5778,966 shsC$161.92 million
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/15/2024C$1.58C$1.57
-0.63%		C$1.60C$1.5744,384 shsC$155.96 million
03/14/2024C$1.59C$1.58
-0.63%		C$1.62C$1.5670,893 shsC$156.96 million
03/13/2024C$1.55C$1.59
+2.58%		C$1.60C$1.55137,160 shsC$157.95 million
03/12/2024C$1.55C$1.55C$1.55C$1.53167,754 shsC$154.54 million
03/11/2024C$1.55C$1.55C$1.55C$1.5420,096 shsC$154.54 million
03/08/2024C$1.55C$1.55C$1.55C$1.53153,867 shsC$154.54 million
03/07/2024C$1.55C$1.55C$1.55C$1.54107,500 shsC$154.54 million
03/06/2024C$1.54C$1.55
+0.65%		C$1.55C$1.5345,257 shsC$154.54 million
03/05/2024C$1.53C$1.54
+0.65%		C$1.54C$1.5140,664 shsC$153.54 million
03/04/2024C$1.54C$1.53
-0.65%		C$1.55C$1.52142,846 shsC$152.54 million
03/01/2024C$1.54C$1.54C$1.55C$1.52328,393 shsC$153.54 million
02/29/2024C$1.53C$1.54
+0.65%		C$1.55C$1.50142,893 shsC$153.54 million
02/28/2024C$1.51C$1.53
+1.32%		C$1.53C$1.5078,135 shsC$152.54 million
02/27/2024C$1.49C$1.51
+1.34%		C$1.55C$1.49159,117 shsC$150.55 million
02/26/2024C$1.48C$1.49
+0.68%		C$1.50C$1.47132,153 shsC$148.55 million
02/23/2024C$1.46C$1.48
+1.37%		C$1.53C$1.45151,442 shsC$147.56 million
02/22/2024C$1.44C$1.46
+1.39%		C$1.47C$1.43250,908 shsC$145.56 million
02/21/2024C$1.40C$1.44
+2.86%		C$1.46C$1.41154,307 shsC$143.57 million
02/20/2024C$1.39C$1.40
+0.72%		C$1.42C$1.39557,681 shsC$139.58 million
02/19/2024C$1.39C$1.39C$1.41C$1.3935,196 shsC$138.58 million
02/16/2024C$1.40C$1.39
-0.71%		C$1.41C$1.3935,196 shsC$138.58 million
02/15/2024C$1.37C$1.40
+2.19%		C$1.40C$1.3770,205 shsC$139.58 million
02/14/2024C$1.37C$1.37C$1.39C$1.3734,855 shsC$136.59 million
02/13/2024C$1.36C$1.37
+0.74%		C$1.42C$1.35231,094 shsC$136.59 million
02/12/2024C$1.35C$1.36
+0.74%		C$1.36C$1.34205,651 shsC$135.59 million

Related Companies:
This page (CVE:HME) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Elon to Transform U.S. Economy?
Porter & Company
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Global crypto currency reset (41 major banks signed up)
Stansberry Research