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 (TSV:HME)

1.790 UNCHANGED
Streaming Delayed Price Updated: 3:29 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 1.800 1.800 1.770 1.790 46,187 +0.00(+0.00%)
Jun 05, 2025 1.790 1.800 1.780 1.790 122,743 +0.01(+0.56%)
Jun 04, 2025 1.780 1.790 1.760 1.780 88,549 -0.02(-1.11%)
Jun 03, 2025 1.760 1.800 1.760 1.800 41,625 +0.04(+2.27%)
Jun 02, 2025 1.750 1.780 1.750 1.760 38,208 +0.02(+1.15%)
May 30, 2025 1.800 1.800 1.740 1.740 38,466 -0.06(-3.33%)
May 29, 2025 1.790 1.800 1.780 1.800 75,328 +0.01(+0.56%)
May 28, 2025 1.750 1.790 1.750 1.790 59,670 +0.05(+2.87%)
May 27, 2025 1.730 1.750 1.710 1.740 59,226 +0.00(+0.00%)
May 26, 2025 1.740 1.750 1.740 1.740 32,138 +0.00(+0.00%)
May 23, 2025 1.750 1.770 1.740 1.740 335,126 -0.01(-0.57%)
May 22, 2025 1.720 1.750 1.720 1.750 173,624 +0.02(+1.16%)
May 21, 2025 1.750 1.750 1.720 1.730 63,463 -0.01(-0.57%)
May 20, 2025 1.740 1.740 1.740 1.740 78,925 +0.01(+0.58%)
May 16, 2025 1.730 0 +0.00(+0.00%)
May 15, 2025 1.740 1.740 1.690 1.730 78,074 -0.01(-0.57%)
May 14, 2025 1.740 1.740 1.730 1.740 14,023 -0.01(-0.57%)
May 13, 2025 1.750 1.750 1.730 1.750 92,750 +0.00(+0.00%)
May 12, 2025 1.750 1.750 1.720 1.750 212,565 +0.03(+1.74%)
May 09, 2025 1.700 1.740 1.690 1.720 260,753 +0.02(+1.18%)
May 08, 2025 1.700 1.700 1.690 1.700 64,705 +0.00(+0.00%)
May 07, 2025 1.700 1.700 1.680 1.700 40,870 +0.01(+0.59%)
May 06, 2025 1.680 1.720 1.680 1.690 94,279 +0.01(+0.60%)
May 05, 2025 1.710 1.710 1.670 1.680 54,997 -0.02(-1.18%)
May 02, 2025 1.710 1.710 1.690 1.700 105,812 +0.00(+0.00%)
May 01, 2025 1.710 1.730 1.690 1.700 139,817 +0.00(+0.00%)
Apr 30, 2025 1.730 1.730 1.690 1.700 114,997 -0.04(-2.30%)
Apr 29, 2025 1.740 1.750 1.730 1.740 38,568 +0.02(+1.16%)
Apr 28, 2025 1.730 1.740 1.710 1.720 59,911 -0.03(-1.71%)
Apr 25, 2025 1.740 1.750 1.730 1.750 22,536 +0.03(+1.74%)
Apr 24, 2025 1.750 1.760 1.720 1.720 47,760 -0.02(-1.15%)
Apr 23, 2025 1.750 1.750 1.720 1.740 23,939 +0.03(+1.75%)
Apr 22, 2025 1.710 1.740 1.710 1.710 23,632 +0.00(+0.00%)
Apr 21, 2025 1.750 1.750 1.700 1.710 66,604 -0.03(-1.72%)
Apr 17, 2025 1.740 0 -0.02(-1.14%)
Apr 16, 2025 1.760 1.790 1.740 1.760 30,695 +0.01(+0.57%)
Apr 15, 2025 1.730 1.750 1.730 1.750 47,488 +0.02(+1.16%)
Apr 14, 2025 1.730 1.740 1.710 1.730 47,426 +0.00(+0.00%)
Apr 11, 2025 1.700 1.750 1.670 1.730 83,307 +0.07(+4.22%)
Apr 10, 2025 1.700 1.730 1.660 1.660 190,846 -0.07(-4.05%)
Apr 09, 2025 1.680 1.740 1.640 1.730 121,053 +0.08(+4.85%)
Apr 08, 2025 1.740 1.740 1.650 1.650 77,190 -0.03(-1.79%)
Apr 07, 2025 1.650 1.770 1.650 1.680 289,186 -0.08(-4.55%)
Apr 04, 2025 1.790 1.790 1.650 1.760 365,559 -0.03(-1.68%)
Apr 03, 2025 1.840 1.840 1.780 1.790 213,485 -0.03(-1.65%)
Apr 02, 2025 1.850 1.850 1.810 1.820 34,676 -0.03(-1.62%)
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.