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 (TSV:HME)

2.120 +0.020 (+0.95%)
Streaming Delayed Price Updated: 3:59 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 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%)
Feb 02, 2026 2.060 2.090 2.050 2.080 155,349 +0.01(+0.48%)
Jan 30, 2026 2.100 2.120 2.060 2.070 114,086 -0.03(-1.43%)
Jan 29, 2026 2.100 2.120 2.070 2.100 191,189 +0.01(+0.48%)
Jan 28, 2026 2.100 2.120 2.070 2.090 114,978 +0.01(+0.48%)
Jan 27, 2026 2.090 2.100 2.070 2.080 120,269 +0.01(+0.48%)
Jan 26, 2026 2.060 2.090 2.050 2.070 110,843 +0.00(+0.00%)
Jan 23, 2026 2.070 2.090 2.050 2.070 169,145 +0.00(+0.00%)
Jan 22, 2026 2.050 2.070 2.030 2.070 67,894 +0.02(+0.98%)
Jan 21, 2026 2.020 2.050 2.020 2.050 128,331 +0.03(+1.49%)
Jan 20, 2026 2.010 2.050 2.000 2.020 464,395 -0.01(-0.49%)
Jan 19, 2026 2.010 2.030 1.990 2.030 98,223 +0.06(+3.05%)
Jan 16, 2026 2.000 2.000 1.970 1.970 171,003 -0.01(-0.51%)
Jan 15, 2026 1.990 2.000 1.930 1.980 145,030 -0.01(-0.50%)
Jan 14, 2026 2.000 2.010 1.980 1.990 49,569 +0.00(+0.00%)
Jan 13, 2026 1.950 2.020 1.950 1.990 211,596 +0.04(+2.05%)
Jan 12, 2026 1.910 1.960 1.910 1.950 32,526 +0.00(+0.00%)
Jan 09, 2026 1.970 1.970 1.940 1.950 76,636 +0.00(+0.00%)
Jan 08, 2026 1.880 1.950 1.880 1.950 65,822 +0.06(+3.17%)
Jan 07, 2026 1.900 1.920 1.880 1.890 80,587 -0.04(-2.07%)
Jan 06, 2026 1.940 1.960 1.920 1.930 48,813 -0.01(-0.52%)
Jan 05, 2026 1.950 1.970 1.900 1.940 169,492 -0.03(-1.52%)
Jan 02, 2026 1.970 1.990 1.960 1.970 50,896 +0.00(+0.00%)
Dec 31, 2025 1.970 0 +0.02(+1.03%)
Dec 30, 2025 1.950 1.990 1.940 1.950 119,470 -0.01(-0.51%)
Dec 29, 2025 1.970 1.970 1.940 1.960 95,056 -0.01(-0.51%)
Dec 24, 2025 1.970 0 -0.02(-1.01%)
Dec 23, 2025 1.930 1.990 1.920 1.990 36,279 +0.04(+2.05%)
Dec 22, 2025 1.960 1.990 1.930 1.950 128,393 -0.01(-0.51%)
Dec 19, 2025 1.950 1.990 1.950 1.960 40,137 -0.01(-0.51%)
Dec 18, 2025 2.000 2.010 1.960 1.970 52,390 -0.03(-1.50%)
Dec 17, 2025 1.970 2.010 1.970 2.000 63,513 +0.05(+2.56%)
Dec 16, 2025 2.070 2.070 1.950 1.950 76,887 -0.06(-2.99%)
Dec 15, 2025 2.000 2.020 1.970 2.010 141,949 -0.01(-0.50%)
Dec 12, 2025 2.050 2.060 2.020 2.020 107,608 -0.04(-1.94%)
Dec 11, 2025 2.090 2.090 2.050 2.060 55,422 -0.03(-1.44%)
Dec 10, 2025 2.100 2.120 2.070 2.090 63,462 -0.01(-0.48%)
Dec 09, 2025 2.100 2.130 2.100 2.100 61,449 -0.02(-0.94%)
Dec 08, 2025 2.150 2.150 2.100 2.120 57,228 -0.01(-0.47%)
Dec 05, 2025 2.140 2.170 2.130 2.130 93,349 -0.02(-0.93%)
Dec 04, 2025 2.120 2.170 2.120 2.150 52,184 +0.03(+1.42%)
Dec 03, 2025 2.110 2.160 2.110 2.120 63,437 +0.03(+1.44%)
Dec 02, 2025 2.130 2.150 2.080 2.090 109,663 -0.08(-3.69%)
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.