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
Overview
News
Currencies
International
Treasuries

Hemisphere Energy Corp (OP:HMENF)

1.315 -0.000 (-0.02%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 6, 2025 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 (%)
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%)
May 01, 2025 1.237 1.243 1.225 1.230 43,706 -0.01(-0.81%)
Apr 30, 2025 1.240 1.250 1.221 1.240 39,473 -0.01(-0.80%)
Apr 29, 2025 1.250 1.250 1.250 1.250 16,151 +0.00(+0.24%)
Apr 28, 2025 1.246 1.250 1.234 1.247 25,253 -0.00(-0.24%)
Apr 25, 2025 1.240 1.260 1.240 1.250 4,381 +0.01(+0.81%)
Apr 24, 2025 1.268 1.270 1.240 1.240 23,965 -0.02(-1.59%)
Apr 23, 2025 1.260 1.260 1.245 1.260 28,100 +0.02(+1.61%)
Apr 22, 2025 1.240 1.253 1.230 1.240 10,343 -0.00(-0.24%)
Apr 21, 2025 1.300 1.300 1.230 1.243 28,801 -0.03(-2.13%)
Apr 17, 2025 1.265 1.290 1.230 1.270 47,216 +0.00(+0.00%)
Apr 16, 2025 1.250 1.275 1.250 1.270 52,977 +0.02(+1.60%)
Apr 15, 2025 1.310 1.310 1.232 1.250 63,818 +0.01(+0.81%)
Apr 14, 2025 1.240 1.256 1.230 1.240 65,566 -0.01(-0.80%)
Apr 11, 2025 1.232 1.250 1.210 1.250 37,916 +0.06(+5.13%)
Apr 10, 2025 1.210 1.240 1.180 1.189 75,422 -0.04(-3.33%)
Apr 09, 2025 1.175 1.230 1.165 1.230 59,825 +0.06(+5.58%)
Apr 08, 2025 1.200 1.207 1.160 1.165 70,893 -0.02(-2.10%)
Apr 07, 2025 1.190 1.216 1.150 1.190 75,826 +0.01(+0.59%)
Apr 04, 2025 1.240 1.240 1.170 1.183 251,076 -0.09(-6.85%)
Apr 03, 2025 1.270 1.294 1.260 1.270 69,414 -0.00(-0.39%)
Apr 02, 2025 1.270 1.290 1.260 1.275 43,532 -0.03(-1.92%)
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.
 
 
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.