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)

1.419 UNCHANGED

Streaming Delayed Price Updated: 2:57 PM EDT, Jul 29, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2025	1.400	1.427	1.400	1.419	25,521	+0.02(+1.14%)
Jul 28, 2025	1.390	1.420	1.390	1.403	28,830	-0.00(-0.18%)
Jul 25, 2025	1.430	1.430	1.396	1.406	49,741	-0.02(-1.33%)
Jul 24, 2025	1.430	1.430	1.423	1.425	4,026	+0.01(+0.35%)
Jul 23, 2025	1.430	1.430	1.420	1.420	8,506	-0.01(-0.46%)
Jul 22, 2025	1.420	1.430	1.415	1.427	71,392	+0.01(+0.46%)
Jul 21, 2025	1.417	1.420	1.407	1.420	8,686	+0.00(+0.00%)
Jul 18, 2025	1.400	1.420	1.400	1.420	39,315	+0.02(+1.43%)
Jul 17, 2025	1.407	1.407	1.400	1.400	13,280	+0.00(+0.14%)
Jul 16, 2025	1.400	1.403	1.395	1.398	3,443	-0.01(-0.85%)
Jul 15, 2025	1.397	1.413	1.393	1.410	113,954	+0.02(+1.44%)
Jul 14, 2025	1.387	1.390	1.360	1.390	31,136	+0.00(+0.00%)
Jul 11, 2025	1.370	1.394	1.370	1.390	10,848	+0.00(+0.29%)
Jul 10, 2025	1.378	1.386	1.370	1.386	7,551	-0.00(-0.29%)
Jul 09, 2025	1.360	1.410	1.355	1.390	69,066	+0.02(+1.46%)
Jul 08, 2025	1.367	1.370	1.350	1.370	18,655	+0.02(+1.22%)
Jul 07, 2025	1.360	1.370	1.340	1.353	72,150	-0.01(-0.48%)
Jul 03, 2025	1.355	1.360	1.355	1.360	13,361	+0.01(+0.52%)
Jul 02, 2025	1.340	1.370	1.340	1.353	12,359	-0.01(-0.51%)
Jul 01, 2025	1.364	1.364	1.320	1.360	27,296	-0.00(-0.07%)
Jun 30, 2025	1.358	1.370	1.320	1.361	152,164	+0.01(+0.81%)
Jun 27, 2025	1.350	1.400	1.350	1.350	23,574	-0.02(-1.47%)
Jun 26, 2025	1.407	1.407	1.370	1.370	10,885	-0.01(-0.72%)
Jun 25, 2025	1.370	1.392	1.360	1.380	21,217	+0.00(+0.36%)
Jun 24, 2025	1.380	1.390	1.350	1.375	66,324	-0.01(-1.08%)
Jun 23, 2025	1.393	1.420	1.390	1.390	19,099	+0.01(+0.72%)
Jun 20, 2025	1.405	1.405	1.377	1.380	43,434	-0.03(-1.99%)
Jun 18, 2025	1.405	1.412	1.384	1.408	40,245	+0.01(+0.57%)
Jun 17, 2025	1.400	1.430	1.400	1.400	21,451	+0.00(+0.00%)
Jun 16, 2025	1.430	1.450	1.400	1.400	28,821	-0.03(-2.10%)
Jun 13, 2025	1.366	1.441	1.366	1.430	61,574	+0.07(+5.54%)
Jun 12, 2025	1.340	1.355	1.340	1.355	5,981	+0.00(+0.15%)
Jun 11, 2025	1.350	1.360	1.330	1.353	42,995	+0.01(+0.48%)
Jun 10, 2025	1.340	1.350	1.340	1.347	21,634	+0.01(+0.49%)
Jun 09, 2025	1.300	1.340	1.300	1.340	42,352	+0.03(+1.90%)
Jun 06, 2025	1.311	1.320	1.306	1.315	54,171	-0.00(-0.02%)
Jun 05, 2025	1.310	1.320	1.305	1.315	8,160	+0.01(+0.86%)
Jun 04, 2025	1.310	1.310	1.282	1.304	24,768	+0.00(+0.15%)
Jun 03, 2025	1.294	1.309	1.294	1.302	28,415	+0.02(+1.20%)
Jun 02, 2025	1.290	1.295	1.280	1.286	29,521	-0.00(-0.27%)
May 30, 2025	1.290	1.295	1.290	1.290	6,037	-0.01(-0.77%)
May 29, 2025	1.300	1.300	1.280	1.300	71,228	+0.01(+0.78%)
May 28, 2025	1.270	1.290	1.260	1.290	41,790	+0.03(+1.98%)
May 27, 2025	1.250	1.265	1.240	1.265	46,646	-0.01(-0.39%)
May 23, 2025	1.261	1.279	1.261	1.270	10,217	+0.01(+0.79%)
May 22, 2025	1.257	1.270	1.250	1.260	32,075	+0.01(+0.80%)
May 21, 2025	1.250	1.260	1.244	1.250	31,653	+0.01(+0.73%)
May 20, 2025	1.246	1.250	1.230	1.241	12,171	+0.02(+1.31%)
May 19, 2025	1.200	1.228	1.200	1.225	17,920	-0.01(-1.03%)
May 16, 2025	1.230	1.250	1.230	1.238	23,548	+0.02(+1.46%)
May 15, 2025	1.230	1.234	1.204	1.220	14,710	-0.02(-1.21%)
May 14, 2025	1.240	1.240	1.230	1.235	13,322	-0.01(-1.20%)
May 13, 2025	1.244	1.250	1.240	1.250	39,500	+0.02(+1.26%)
May 12, 2025	1.240	1.250	1.230	1.234	14,966	-0.01(-0.45%)
May 09, 2025	1.220	1.240	1.220	1.240	19,213	+0.01(+1.22%)
May 08, 2025	1.212	1.230	1.200	1.225	36,988	-0.00(-0.41%)
May 07, 2025	1.240	1.240	1.210	1.230	15,450	+0.00(+0.00%)
May 06, 2025	1.224	1.240	1.210	1.230	40,434	+0.01(+0.82%)
May 05, 2025	1.225	1.255	1.215	1.220	12,294	-0.01(-1.09%)
May 02, 2025	1.230	1.235	1.220	1.234	17,194	+0.00(+0.28%)

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