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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Hemisphere Energy Corp (OP:HMENF)

1.430 +0.030 (+2.14%)
Streaming Delayed Price Updated: 2:02 PM EST, Jan 13, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 12, 2026 1.390 1.400 1.380 1.400 29,985 -0.00(-0.28%)
Jan 09, 2026 1.405 1.410 1.400 1.404 11,773 +0.01(+0.65%)
Jan 08, 2026 1.363 1.395 1.363 1.395 4,932 +0.03(+2.57%)
Jan 07, 2026 1.400 1.400 1.360 1.360 137,293 -0.03(-2.16%)
Jan 06, 2026 1.400 1.420 1.386 1.390 70,697 -0.02(-1.42%)
Jan 05, 2026 1.433 1.433 1.380 1.410 88,268 -0.04(-2.76%)
Jan 02, 2026 1.445 1.460 1.420 1.450 12,185 +0.02(+1.75%)
Dec 31, 2025 1.440 1.440 1.420 1.425 8,485 -0.01(-1.04%)
Dec 30, 2025 1.420 1.440 1.410 1.440 64,053 +0.01(+0.70%)
Dec 29, 2025 1.430 1.435 1.370 1.430 35,866 +0.03(+2.14%)
Dec 26, 2025 1.420 1.420 1.400 1.400 17,507 -0.04(-2.64%)
Dec 24, 2025 1.438 1.445 1.438 1.438 1,507 -0.00(-0.31%)
Dec 23, 2025 1.410 1.442 1.410 1.442 3,990 +0.03(+1.94%)
Dec 22, 2025 1.414 1.428 1.414 1.415 8,630 -0.00(-0.35%)
Dec 19, 2025 1.415 1.440 1.415 1.420 45,962 -0.02(-1.08%)
Dec 18, 2025 1.449 1.468 1.430 1.435 23,200 -0.01(-0.73%)
Dec 17, 2025 1.420 1.450 1.370 1.446 17,497 +0.03(+1.82%)
Dec 16, 2025 1.430 1.440 1.418 1.420 69,775 -0.02(-1.45%)
Dec 15, 2025 1.450 1.460 1.441 1.441 22,544 -0.03(-2.31%)
Dec 12, 2025 1.500 1.500 1.458 1.475 41,232 -0.02(-1.67%)
Dec 11, 2025 1.502 1.511 1.489 1.500 5,650 -0.01(-0.66%)
Dec 10, 2025 1.520 1.520 1.490 1.510 55,706 -0.01(-0.66%)
Dec 09, 2025 1.530 1.530 1.508 1.520 33,765 +0.01(+0.66%)
Dec 08, 2025 1.520 1.531 1.510 1.510 61,826 -0.03(-1.95%)
Dec 05, 2025 1.534 1.550 1.520 1.540 82,668 +0.02(+0.98%)
Dec 04, 2025 1.530 1.540 1.525 1.525 129,863 -0.02(-0.97%)
Dec 03, 2025 1.520 1.550 1.514 1.540 103,540 +0.03(+1.99%)
Dec 02, 2025 1.542 1.542 1.500 1.510 123,953 +0.01(+0.60%)
Dec 01, 2025 1.490 1.530 1.472 1.501 82,444 +0.01(+0.81%)
Nov 28, 2025 1.400 1.498 1.400 1.489 49,922 +0.08(+5.90%)
Nov 26, 2025 1.390 1.440 1.360 1.406 99,079 +0.00(+0.36%)
Nov 25, 2025 1.400 1.430 1.300 1.401 632,001 -0.15(-9.85%)
Nov 24, 2025 1.540 1.554 1.528 1.554 22,359 +0.01(+0.91%)
Nov 21, 2025 1.534 1.540 1.530 1.540 28,397 +0.01(+0.59%)
Nov 20, 2025 1.586 1.588 1.529 1.531 30,295 -0.03(-1.61%)
Nov 19, 2025 1.559 1.570 1.545 1.556 13,933 +0.01(+0.52%)
Nov 18, 2025 1.540 1.548 1.520 1.548 20,258 +0.03(+1.71%)
Nov 17, 2025 1.550 1.560 1.522 1.522 74,470 -0.02(-1.46%)
Nov 14, 2025 1.520 1.544 1.514 1.544 17,762 +0.03(+2.15%)
Nov 13, 2025 1.540 1.550 1.512 1.512 5,991 -0.03(-1.82%)
Nov 12, 2025 1.525 1.540 1.512 1.540 20,140 +0.00(+0.00%)
Nov 11, 2025 1.500 1.540 1.500 1.540 32,384 +0.03(+2.12%)
Nov 10, 2025 1.524 1.524 1.508 1.508 32,332 -0.02(-1.43%)
Nov 07, 2025 1.474 1.530 1.474 1.530 54,240 +0.07(+4.79%)
Nov 06, 2025 1.480 1.480 1.450 1.460 59,938 -0.01(-0.75%)
Nov 05, 2025 1.460 1.471 1.460 1.471 2,644 +0.01(+0.41%)
Nov 04, 2025 1.471 1.480 1.450 1.465 26,710 -0.02(-1.68%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.