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 )

1.320 +0.010 (+0.76%)

Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 03, 2025	1.250	1.260	1.220	1.250	307,988	-0.04(-3.10%)
Jan 31, 2025	1.274	1.290	1.265	1.290	55,613	+0.01(+0.78%)
Jan 30, 2025	1.290	1.290	1.270	1.280	8,570	+0.00(+0.00%)
Jan 29, 2025	1.276	1.290	1.276	1.280	36,758	+0.01(+0.79%)
Jan 28, 2025	1.270	1.280	1.269	1.270	15,677	-0.02(-1.32%)
Jan 27, 2025	1.280	1.287	1.270	1.287	49,134	+0.00(+0.21%)
Jan 24, 2025	1.277	1.290	1.270	1.284	28,352	+0.01(+1.13%)
Jan 23, 2025	1.280	1.300	1.270	1.270	35,155	-0.02(-1.55%)
Jan 22, 2025	1.300	1.300	1.270	1.290	12,598	+0.00(+0.00%)
Jan 21, 2025	1.280	1.295	1.270	1.290	48,091	+0.02(+1.57%)
Jan 17, 2025	1.275	1.275	1.270	1.270	9,608	-0.01(-0.43%)
Jan 16, 2025	1.276	1.280	1.250	1.276	110,254	-0.01(-0.62%)
Jan 15, 2025	1.280	1.283	1.260	1.283	180,548	+0.00(+0.03%)
Jan 14, 2025	1.290	1.300	1.270	1.283	45,859	-0.01(-0.54%)
Jan 13, 2025	1.310	1.310	1.280	1.290	131,256	+0.01(+1.02%)
Jan 10, 2025	1.290	1.310	1.200	1.277	150,886	-0.01(-1.01%)
Jan 08, 2025	1.270	1.292	1.250	1.290	51,148	+0.01(+0.39%)
Jan 07, 2025	1.280	1.297	1.280	1.285	20,262	-0.03(-1.91%)
Jan 06, 2025	1.290	1.310	1.277	1.310	64,772	+0.04(+2.91%)
Jan 03, 2025	1.290	1.290	1.250	1.273	56,339	-0.02(-1.31%)
Jan 02, 2025	1.267	1.290	1.260	1.290	29,415	+0.01(+0.77%)
Dec 31, 2024				1.280	0	-0.01(-0.78%)
Dec 30, 2024	1.257	1.300	1.240	1.290	54,009	+0.05(+4.22%)
Dec 27, 2024	1.270	1.280	1.235	1.238	88,872	-0.03(-2.70%)
Dec 26, 2024	1.276	1.276	1.270	1.272	15,480	+0.00(+0.17%)
Dec 24, 2024	1.258	1.280	1.258	1.270	8,277	+0.00(+0.00%)
Dec 23, 2024	1.290	1.292	1.260	1.270	50,937	-0.03(-2.38%)
Dec 20, 2024	1.280	1.301	1.260	1.301	26,926	+0.02(+1.64%)
Dec 19, 2024	1.270	1.295	1.270	1.280	37,866	+0.00(+0.00%)
Dec 18, 2024	1.280	1.315	1.280	1.280	63,116	-0.02(-1.54%)
Dec 17, 2024	1.293	1.320	1.280	1.300	66,900	-0.02(-1.31%)
Dec 16, 2024	1.296	1.323	1.280	1.317	177,883	+0.03(+2.12%)
Dec 13, 2024	1.330	1.330	1.290	1.290	56,250	-0.04(-3.26%)
Dec 12, 2024	1.329	1.350	1.328	1.333	80,579	+0.01(+1.02%)
Dec 11, 2024	1.309	1.330	1.309	1.320	73,236	+0.00(+0.00%)
Dec 10, 2024	1.310	1.320	1.303	1.320	144,946	+0.00(+0.00%)
Dec 09, 2024	1.300	1.320	1.294	1.320	99,782	+0.02(+1.54%)
Dec 06, 2024	1.300	1.321	1.300	1.300	41,679	-0.00(-0.01%)
Dec 05, 2024	1.310	1.335	1.300	1.300	30,644	-0.01(-0.76%)
Dec 04, 2024	1.310	1.330	1.310	1.310	22,062	-0.00(-0.38%)
Dec 03, 2024	1.330	1.330	1.310	1.315	24,376	-0.02(-1.13%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Hemisphere Energy Corp (OP: HMENF )

Historical Prices