Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemisphere Energy Corp (OP: HMENF )

1.380 +0.075 (+5.75%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 21, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 1.315 1.390 1.310 1.380 108,649 +0.07(+5.75%)
Nov 20, 2024 1.310 1.310 1.290 1.305 20,794 +0.01(+0.77%)
Nov 19, 2024 1.295 1.303 1.280 1.295 44,183 +0.00(+0.27%)
Nov 18, 2024 1.295 1.310 1.280 1.292 76,816 +0.00(+0.12%)
Nov 15, 2024 1.310 1.320 1.290 1.290 14,909 -0.01(-1.10%)
Nov 14, 2024 1.300 1.320 1.300 1.304 69,816 -0.01(-0.89%)
Nov 13, 2024 1.320 1.320 1.305 1.316 51,360 +0.00(+0.08%)
Nov 12, 2024 1.316 1.320 1.300 1.315 45,353 +0.00(+0.00%)
Nov 11, 2024 1.300 1.340 1.290 1.315 100,974 -0.02(-1.13%)
Nov 08, 2024 1.350 1.350 1.323 1.330 25,115 +0.00(+0.00%)
Nov 07, 2024 1.334 1.355 1.310 1.330 54,455 -0.02(-1.48%)
Nov 06, 2024 1.310 1.350 1.310 1.350 43,327 +0.03(+1.96%)
Nov 05, 2024 1.330 1.330 1.310 1.324 30,557 +0.00(+0.30%)
Nov 04, 2024 1.340 1.340 1.310 1.320 57,980 +0.00(+0.00%)
Nov 01, 2024 1.321 1.336 1.317 1.320 57,158 -0.00(-0.38%)
Oct 31, 2024 1.340 1.350 1.315 1.325 155,393 -0.02(-1.12%)
Oct 30, 2024 1.327 1.355 1.327 1.340 27,202 +0.00(+0.00%)
Oct 29, 2024 1.340 1.340 1.300 1.340 118,728 -0.00(-0.08%)
Oct 28, 2024 1.350 1.350 1.304 1.341 119,076 -0.00(-0.14%)
Oct 25, 2024 1.340 1.374 1.339 1.343 67,736 +0.00(+0.00%)
Oct 24, 2024 1.310 1.350 1.310 1.343 69,495 +0.04(+2.91%)
Oct 23, 2024 1.312 1.321 1.300 1.305 43,238 -0.02(-1.68%)
Oct 22, 2024 1.345 1.350 1.300 1.327 80,459 -0.03(-2.40%)
Oct 21, 2024 1.360 1.370 1.330 1.360 49,915 -0.00(-0.29%)
Oct 18, 2024 1.355 1.390 1.355 1.364 52,562 +0.02(+1.83%)
Oct 17, 2024 1.390 1.390 1.323 1.339 46,602 -0.02(-1.25%)
Oct 16, 2024 1.400 1.400 1.350 1.357 57,078 -0.03(-1.92%)
Oct 15, 2024 1.410 1.410 1.360 1.383 119,528 -0.03(-1.91%)
Oct 14, 2024 1.380 1.440 1.380 1.410 72,518 +0.02(+1.69%)
Oct 11, 2024 1.420 1.420 1.360 1.387 60,819 -0.02(-1.67%)
Oct 10, 2024 1.417 1.435 1.400 1.410 69,865 +0.00(+0.25%)
Oct 09, 2024 1.430 1.430 1.400 1.407 47,941 -0.03(-2.33%)
Oct 08, 2024 1.470 1.473 1.420 1.440 40,775 +0.00(+0.35%)
Oct 07, 2024 1.480 1.490 1.423 1.435 204,500 -0.04(-3.04%)
Oct 04, 2024 1.480 1.490 1.450 1.480 77,096 +0.02(+1.37%)
Oct 03, 2024 1.560 1.560 1.450 1.460 77,110 +0.02(+1.11%)
Oct 02, 2024 1.620 1.620 1.410 1.444 157,360 +0.01(+0.63%)
Oct 01, 2024 1.420 1.440 1.393 1.435 140,694 +0.05(+3.24%)
Sep 30, 2024 1.400 1.410 1.377 1.390 131,782 -0.02(-1.07%)
Sep 27, 2024 1.490 1.490 1.380 1.405 70,954 -0.00(-0.25%)
Sep 26, 2024 1.490 1.490 1.380 1.409 136,525 -0.00(-0.11%)
Sep 25, 2024 1.420 1.420 1.407 1.410 125,697 +0.00(+0.00%)
Sep 24, 2024 1.355 1.421 1.350 1.410 194,427 +0.05(+3.68%)
Sep 23, 2024 1.335 1.360 1.326 1.360 100,646 +0.02(+1.50%)
Sep 20, 2024 1.343 1.350 1.320 1.340 52,723 -0.00(-0.01%)
Sep 19, 2024 1.330 1.349 1.323 1.340 78,111 +0.03(+1.90%)
Sep 18, 2024 1.323 1.330 1.310 1.315 128,257 -0.01(-0.38%)
Sep 17, 2024 1.310 1.320 1.300 1.320 81,742 +0.02(+1.34%)
Sep 16, 2024 1.313 1.320 1.296 1.302 70,636 -0.01(-0.57%)
Sep 13, 2024 1.270 1.325 1.255 1.310 123,114 +0.05(+4.22%)
Sep 12, 2024 1.260 1.260 1.245 1.257 20,030 +0.03(+2.20%)
Sep 11, 2024 1.240 1.271 1.215 1.230 151,605 +0.03(+2.29%)
Sep 10, 2024 1.264 1.265 1.190 1.202 235,228 -0.05(-3.80%)
Sep 09, 2024 1.320 1.410 1.250 1.250 75,444 -0.04(-3.33%)
Sep 06, 2024 1.300 1.300 1.258 1.293 97,683 +0.00(+0.23%)
Sep 05, 2024 1.310 1.320 1.290 1.290 52,237 -0.01(-1.15%)
Sep 04, 2024 1.280 1.330 1.260 1.305 111,427 +0.02(+1.95%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.