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)

1.554 +0.034 (+2.24%)
Streaming Delayed Price Updated: 3:14 PM EST, Feb 9, 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 (%)
Feb 09, 2026 1.550 1.560 1.539 1.554 23,625 +0.03(+2.24%)
Feb 06, 2026 1.539 1.545 1.520 1.520 19,050 +0.01(+0.53%)
Feb 05, 2026 1.518 1.523 1.512 1.512 27,708 -0.01(-0.40%)
Feb 04, 2026 1.532 1.532 1.510 1.518 11,633 -0.01(-0.72%)
Feb 03, 2026 1.500 1.540 1.500 1.529 9,458 -0.00(-0.07%)
Feb 02, 2026 1.560 1.560 1.500 1.530 81,695 +0.00(+0.00%)
Jan 30, 2026 1.550 1.550 1.521 1.530 63,800 -0.02(-1.61%)
Jan 29, 2026 1.550 1.573 1.550 1.555 56,103 +0.02(+1.63%)
Jan 28, 2026 1.546 1.563 1.530 1.530 94,486 +0.00(+0.00%)
Jan 27, 2026 1.526 1.530 1.520 1.530 67,740 +0.02(+0.99%)
Jan 26, 2026 1.501 1.515 1.490 1.515 63,721 +0.01(+0.99%)
Jan 23, 2026 1.506 1.510 1.490 1.500 26,927 +0.00(+0.01%)
Jan 22, 2026 1.482 1.500 1.470 1.500 26,201 +0.02(+1.35%)
Jan 21, 2026 1.466 1.482 1.466 1.480 25,631 +0.02(+1.37%)
Jan 20, 2026 1.430 1.470 1.370 1.460 240,921 +0.05(+3.55%)
Jan 16, 2026 1.420 1.426 1.410 1.410 137,005 -0.01(-0.56%)
Jan 15, 2026 1.430 1.441 1.400 1.418 109,520 -0.01(-0.84%)
Jan 14, 2026 1.420 1.450 1.420 1.430 49,693 +0.00(+0.00%)
Jan 13, 2026 1.430 1.446 1.430 1.430 20,023 +0.03(+2.14%)
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%)
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.