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

Hemisphere Energy Corp (OP:HMENF)

1.240 -0.003 (-0.24%)

Streaming Delayed Price Updated: 3:50 PM EDT, Apr 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2025	1.240	1.253	1.230	1.240	10,343	-0.00(-0.24%)
Apr 21, 2025	1.300	1.300	1.230	1.243	28,801	-0.03(-2.13%)
Apr 17, 2025	1.265	1.290	1.230	1.270	47,216	+0.00(+0.00%)
Apr 16, 2025	1.250	1.275	1.250	1.270	52,977	+0.02(+1.60%)
Apr 15, 2025	1.310	1.310	1.232	1.250	63,818	+0.01(+0.81%)
Apr 14, 2025	1.240	1.256	1.230	1.240	65,566	-0.01(-0.80%)
Apr 11, 2025	1.232	1.250	1.210	1.250	37,916	+0.06(+5.13%)
Apr 10, 2025	1.210	1.240	1.180	1.189	75,422	-0.04(-3.33%)
Apr 09, 2025	1.175	1.230	1.165	1.230	59,825	+0.06(+5.58%)
Apr 08, 2025	1.200	1.207	1.160	1.165	70,893	-0.02(-2.10%)
Apr 07, 2025	1.190	1.216	1.150	1.190	75,826	-0.00(-0.34%)
Apr 04, 2025	1.240	1.240	1.170	1.194	252,266	-0.08(-5.98%)
Apr 03, 2025	1.270	1.294	1.260	1.270	69,414	-0.00(-0.39%)
Apr 02, 2025	1.270	1.290	1.260	1.275	43,532	-0.03(-1.92%)
Apr 01, 2025	1.270	1.300	1.270	1.300	17,115	+0.01(+0.78%)
Mar 31, 2025	1.260	1.290	1.200	1.290	31,878	+0.03(+2.38%)
Mar 28, 2025	1.300	1.300	1.256	1.260	17,504	-0.03(-2.33%)
Mar 27, 2025	1.290	1.293	1.260	1.290	27,924	+0.00(+0.00%)
Mar 26, 2025	1.290	1.290	1.290	1.290	5,925	-0.01(-0.77%)
Mar 25, 2025	1.283	1.300	1.270	1.300	11,804	+0.03(+2.12%)
Mar 24, 2025	1.220	1.290	1.220	1.273	49,820	+0.01(+1.03%)
Mar 21, 2025	1.264	1.290	1.260	1.260	5,070	-0.01(-0.83%)
Mar 20, 2025	1.260	1.290	1.260	1.270	14,121	-0.02(-1.51%)
Mar 19, 2025	1.250	1.297	1.250	1.290	47,560	+0.05(+4.03%)
Mar 18, 2025	1.210	1.251	1.210	1.240	26,985	+0.02(+1.64%)
Mar 17, 2025	1.210	1.230	1.210	1.220	165,682	+0.01(+0.83%)
Mar 14, 2025	1.250	1.250	1.210	1.210	40,995	-0.01(-0.58%)
Mar 13, 2025	1.240	1.243	1.217	1.217	10,919	-0.00(-0.25%)
Mar 12, 2025	1.204	1.220	1.200	1.220	37,680	+0.01(+1.24%)
Mar 11, 2025	1.217	1.220	1.203	1.205	27,730	-0.00(-0.41%)
Mar 10, 2025	1.190	1.220	1.190	1.210	80,497	-0.03(-2.02%)
Mar 07, 2025	1.220	1.240	1.220	1.235	21,237	+0.03(+2.07%)
Mar 06, 2025	1.207	1.217	1.200	1.210	34,959	-0.01(-0.82%)
Mar 05, 2025	1.230	1.240	1.210	1.220	68,549	+0.01(+0.83%)
Mar 04, 2025	1.210	1.220	1.174	1.210	144,115	-0.01(-0.82%)
Mar 03, 2025	1.310	1.320	1.210	1.220	81,576	-0.05(-3.94%)
Feb 28, 2025	1.297	1.310	1.260	1.270	80,214	-0.02(-1.91%)
Feb 27, 2025	1.280	1.295	1.280	1.295	8,788	+0.01(+0.65%)
Feb 26, 2025	1.306	1.306	1.286	1.286	3,300	+0.01(+0.49%)
Feb 25, 2025	1.282	1.291	1.280	1.280	37,043	-0.06(-4.16%)
Feb 24, 2025	1.317	1.370	1.310	1.336	49,250	+0.02(+1.57%)
Feb 21, 2025	1.310	1.321	1.280	1.315	20,441	+0.00(+0.38%)
Feb 20, 2025	1.316	1.320	1.294	1.310	13,258	-0.01(-1.13%)
Feb 19, 2025	1.290	1.325	1.280	1.325	80,244	+0.02(+1.92%)
Feb 18, 2025	1.310	1.370	1.300	1.300	109,852	-0.02(-1.52%)
Feb 14, 2025	1.310	1.320	1.301	1.320	25,019	+0.01(+0.76%)
Feb 13, 2025	1.320	1.320	1.290	1.310	73,690	+0.01(+0.38%)
Feb 12, 2025	1.340	1.360	1.300	1.305	68,674	-0.04(-2.76%)
Feb 11, 2025	1.340	1.360	1.335	1.342	77,991	+0.02(+1.67%)
Feb 10, 2025	1.295	1.350	1.295	1.320	195,753	+0.06(+4.40%)
Feb 07, 2025	1.274	1.279	1.264	1.264	20,983	+0.00(+0.35%)
Feb 06, 2025	1.270	1.273	1.255	1.260	23,252	+0.00(+0.00%)
Feb 05, 2025	1.294	1.294	1.260	1.260	19,687	-0.02(-1.79%)
Feb 04, 2025	1.276	1.283	1.250	1.283	20,783	+0.03(+2.64%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Hemisphere Energy Corp (OP:HMENF)

Historical Prices