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 (TSV:HME)

2.630 -0.130 (-4.71%)

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	2.750	2.750	2.510	2.630	451,318	-0.13(-4.71%)
Apr 16, 2026	2.740	2.800	2.730	2.760	135,481	+0.01(+0.36%)
Apr 15, 2026	2.690	2.750	2.670	2.750	303,709	+0.05(+1.85%)
Apr 14, 2026	2.750	2.780	2.680	2.700	277,032	-0.08(-2.88%)
Apr 13, 2026	2.840	2.850	2.770	2.780	169,687	-0.02(-0.71%)
Apr 10, 2026	2.760	2.815	2.720	2.800	230,751	+0.08(+2.94%)
Apr 09, 2026	2.720	2.820	2.670	2.720	375,925	+0.02(+0.74%)
Apr 08, 2026	2.620	2.750	2.490	2.700	491,991	-0.14(-4.93%)
Apr 07, 2026	2.800	2.865	2.800	2.840	325,197	+0.02(+0.71%)
Apr 06, 2026	2.790	2.830	2.750	2.820	461,423	+0.07(+2.55%)
Apr 02, 2026				2.750	0	+0.09(+3.38%)
Apr 01, 2026	2.740	2.800	2.610	2.660	786,710	-0.14(-5.00%)
Mar 31, 2026	2.850	2.880	2.730	2.800	350,115	-0.04(-1.41%)
Mar 30, 2026	2.880	2.920	2.800	2.840	309,474	-0.04(-1.39%)
Mar 27, 2026	2.760	2.910	2.760	2.880	650,608	+0.07(+2.49%)
Mar 26, 2026	2.750	2.820	2.740	2.810	322,914	+0.07(+2.55%)
Mar 25, 2026	2.610	2.750	2.600	2.740	287,805	+0.06(+2.05%)
Mar 24, 2026	2.590	2.730	2.590	2.685	447,915	+0.08(+3.27%)
Mar 23, 2026	2.590	2.640	2.520	2.600	510,216	-0.03(-1.14%)
Mar 20, 2026	2.600	2.650	2.560	2.630	229,928	+0.01(+0.38%)
Mar 19, 2026	2.680	2.680	2.600	2.620	457,413	-0.06(-2.24%)
Mar 18, 2026	2.650	2.680	2.645	2.680	299,191	+0.04(+1.52%)
Mar 17, 2026	2.610	2.650	2.600	2.640	194,774	+0.05(+1.93%)
Mar 16, 2026	2.650	2.650	2.580	2.590	243,956	-0.05(-1.89%)
Mar 13, 2026	2.600	2.650	2.560	2.640	374,930	+0.06(+2.33%)
Mar 12, 2026	2.500	2.625	2.500	2.580	762,806	+0.10(+4.03%)
Mar 11, 2026	2.490	2.490	2.350	2.480	479,036	+0.01(+0.40%)
Mar 10, 2026	2.470	2.500	2.440	2.470	340,998	-0.01(-0.60%)
Mar 09, 2026	2.530	2.550	2.470	2.485	646,750	-0.02(-0.60%)
Mar 06, 2026	2.450	2.540	2.450	2.500	782,664	+0.04(+1.63%)
Mar 05, 2026	2.420	2.490	2.420	2.460	333,633	+0.02(+0.82%)
Mar 04, 2026	2.440	2.440	2.410	2.440	215,758	+0.02(+0.83%)
Mar 03, 2026	2.400	2.470	2.350	2.420	484,108	+0.04(+1.68%)
Mar 02, 2026	2.330	2.390	2.330	2.380	268,911	+0.08(+3.70%)
Feb 27, 2026	2.260	2.320	2.230	2.295	231,357	+0.04(+1.55%)
Feb 26, 2026	2.270	2.270	2.240	2.260	37,196	-0.01(-0.44%)
Feb 25, 2026	2.270	2.270	2.240	2.270	129,520	+0.02(+0.89%)
Feb 24, 2026	2.230	2.260	2.200	2.250	163,438	+0.03(+1.35%)
Feb 23, 2026	2.240	2.250	2.200	2.220	79,920	+0.00(+0.00%)
Feb 20, 2026	2.250	2.250	2.195	2.220	235,904	+0.02(+0.91%)
Feb 19, 2026	2.190	2.200	2.170	2.200	135,950	+0.02(+0.92%)
Feb 18, 2026	2.150	2.200	2.150	2.180	241,762	+0.01(+0.46%)
Feb 17, 2026	2.140	2.180	2.120	2.170	200,058	+0.04(+1.88%)
Feb 13, 2026				2.130	0	+0.01(+0.47%)
Feb 12, 2026	2.170	2.170	2.070	2.120	113,766	-0.05(-2.30%)
Feb 11, 2026	2.120	2.190	2.110	2.170	175,381	+0.06(+2.84%)
Feb 10, 2026	2.120	2.120	2.110	2.110	76,316	-0.01(-0.47%)
Feb 09, 2026	2.100	2.140	2.100	2.120	250,618	+0.02(+0.95%)
Feb 06, 2026	2.080	2.100	2.070	2.100	77,350	+0.02(+0.96%)
Feb 05, 2026	2.080	2.090	2.050	2.080	132,081	-0.01(-0.48%)
Feb 04, 2026	2.100	2.110	2.070	2.090	161,269	+0.00(+0.00%)
Feb 03, 2026	2.090	2.120	2.080	2.090	181,755	+0.01(+0.48%)

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 (TSV:HME)

Historical Prices