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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Hemisphere Energy Corp (OP:HMENF)

1.930 -0.079 (-3.93%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2026	1.950	1.975	1.870	1.930	138,594	-0.08(-3.93%)
Apr 16, 2026	2.010	2.030	1.998	2.009	25,235	+0.01(+0.45%)
Apr 15, 2026	1.900	2.000	1.900	2.000	37,723	+0.02(+1.11%)
Apr 14, 2026	2.000	2.010	1.970	1.978	66,230	-0.03(-1.49%)
Apr 13, 2026	2.024	2.044	2.008	2.008	46,062	-0.02(-1.08%)
Apr 10, 2026	1.994	2.030	1.992	2.030	58,969	+0.06(+2.94%)
Apr 09, 2026	2.010	2.040	1.945	1.972	209,201	+0.02(+1.13%)
Apr 08, 2026	1.906	2.000	1.780	1.950	55,818	-0.09(-4.18%)
Apr 07, 2026	2.020	2.050	2.010	2.035	54,249	+0.03(+1.29%)
Apr 06, 2026	1.990	2.030	1.972	2.009	22,244	+0.04(+1.98%)
Apr 02, 2026	1.970	2.006	1.950	1.970	31,934	+0.07(+3.68%)
Apr 01, 2026	1.920	1.930	1.895	1.900	51,055	-0.09(-4.52%)
Mar 31, 2026	2.030	2.051	1.955	1.990	96,715	-0.04(-1.78%)
Mar 30, 2026	2.080	2.090	2.026	2.026	114,230	-0.04(-2.13%)
Mar 27, 2026	2.030	2.090	2.001	2.070	121,033	+0.06(+2.93%)
Mar 26, 2026	2.011	2.032	1.990	2.011	66,762	+0.03(+1.57%)
Mar 25, 2026	1.950	1.980	1.950	1.980	72,899	+0.03(+1.54%)
Mar 24, 2026	1.920	1.972	1.880	1.950	64,032	+0.06(+3.01%)
Mar 23, 2026	1.870	1.928	1.860	1.893	66,819	-0.01(-0.42%)
Mar 20, 2026	1.868	1.918	1.860	1.901	39,512	+0.00(+0.00%)
Mar 19, 2026	1.920	1.940	1.898	1.901	82,524	-0.04(-2.01%)
Mar 18, 2026	1.950	1.950	1.927	1.940	58,090	+0.01(+0.78%)
Mar 17, 2026	1.907	1.930	1.907	1.925	17,918	+0.03(+1.69%)
Mar 16, 2026	1.930	1.938	1.880	1.893	100,619	-0.04(-1.92%)
Mar 13, 2026	1.879	1.935	1.865	1.930	82,144	+0.06(+3.04%)
Mar 12, 2026	1.840	1.910	1.831	1.873	145,985	+0.04(+2.41%)
Mar 11, 2026	1.802	1.830	1.770	1.829	119,437	+0.01(+0.61%)
Mar 10, 2026	1.830	1.840	1.818	1.818	25,720	-0.01(-0.71%)
Mar 09, 2026	1.860	1.870	1.820	1.831	105,365	-0.01(-0.49%)
Mar 06, 2026	1.810	1.860	1.800	1.840	185,538	+0.04(+2.22%)
Mar 05, 2026	1.780	1.815	1.779	1.800	176,745	+0.02(+0.94%)
Mar 04, 2026	1.770	1.783	1.680	1.783	107,391	+0.01(+0.50%)
Mar 03, 2026	1.760	1.800	1.719	1.774	177,102	+0.04(+2.56%)
Mar 02, 2026	1.680	1.740	1.680	1.730	140,827	+0.05(+3.25%)
Feb 27, 2026	1.660	1.680	1.640	1.675	58,875	+0.04(+2.16%)
Feb 26, 2026	1.644	1.652	1.634	1.640	28,956	-0.00(-0.06%)
Feb 25, 2026	1.650	1.650	1.638	1.641	99,720	+0.00(+0.06%)
Feb 24, 2026	1.620	1.650	1.600	1.640	101,550	+0.03(+1.74%)
Feb 23, 2026	1.640	1.640	1.607	1.612	108,099	-0.01(-0.49%)
Feb 20, 2026	1.610	1.630	1.605	1.620	89,951	+0.02(+1.25%)
Feb 19, 2026	1.585	1.600	1.580	1.600	128,437	+0.00(+0.22%)
Feb 18, 2026	1.606	1.610	1.580	1.597	44,282	+0.01(+0.73%)
Feb 17, 2026	1.570	1.585	1.553	1.585	45,652	+0.02(+1.08%)
Feb 13, 2026	1.578	1.578	1.536	1.568	22,626	+0.02(+1.49%)
Feb 12, 2026	1.568	1.570	1.541	1.545	12,750	-0.05(-2.95%)
Feb 11, 2026	1.570	1.600	1.570	1.592	57,965	+0.03(+2.12%)
Feb 10, 2026	1.555	1.561	1.555	1.559	25,652	+0.00(+0.32%)
Feb 09, 2026	1.550	1.560	1.539	1.554	23,625	+0.03(+2.24%)
Feb 06, 2026	1.539	1.545	1.520	1.520	19,050	+0.01(+0.53%)
Feb 05, 2026	1.518	1.523	1.512	1.512	27,708	-0.01(-0.40%)
Feb 04, 2026	1.532	1.532	1.510	1.518	11,633	-0.01(-0.72%)
Feb 03, 2026	1.500	1.540	1.500	1.529	9,458	-0.00(-0.07%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Hemisphere Energy Corp (OP:HMENF)

Historical Prices