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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Hemisphere Energy Corp (TSV:HME)

1.990 +0.040 (+2.05%)

Streaming Delayed Price Updated: 3:59 PM EST, Jan 13, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	2.080	2.170	2.060	2.170	111,588	+0.12(+5.85%)
Nov 28, 2025	2.050	2.110	1.980	2.050	117,992	+0.03(+1.49%)
Nov 27, 2025	1.990	2.040	1.980	2.020	170,521	+0.06(+3.06%)
Nov 26, 2025	1.950	2.050	1.950	1.960	246,547	+0.00(+0.00%)
Nov 25, 2025	2.030	2.030	1.830	1.960	1,301,973	-0.21(-9.68%)
Nov 24, 2025	2.170	2.190	2.160	2.170	43,139	-0.01(-0.46%)
Nov 21, 2025	2.170	2.190	2.120	2.180	43,618	+0.01(+0.46%)
Nov 20, 2025	2.190	2.240	2.150	2.170	257,392	-0.03(-1.36%)
Nov 19, 2025	2.190	2.200	2.160	2.200	38,218	+0.01(+0.46%)
Nov 18, 2025	2.130	2.200	2.130	2.190	79,781	+0.04(+1.86%)
Nov 17, 2025	2.170	2.180	2.130	2.150	68,836	-0.01(-0.46%)
Nov 14, 2025	2.110	2.170	2.110	2.160	15,903	+0.05(+2.37%)
Nov 13, 2025	2.160	2.170	2.110	2.110	96,091	-0.04(-1.86%)
Nov 12, 2025	2.150	2.160	2.120	2.150	21,575	+0.01(+0.47%)
Nov 11, 2025	2.140	2.170	2.110	2.140	95,777	+0.01(+0.47%)
Nov 10, 2025	2.120	2.150	2.110	2.130	54,080	+0.00(+0.00%)
Nov 07, 2025	2.040	2.150	2.040	2.130	47,511	+0.07(+3.40%)
Nov 06, 2025	2.090	2.090	2.030	2.060	52,710	-0.01(-0.48%)
Nov 05, 2025	2.070	2.100	2.060	2.070	18,095	-0.01(-0.48%)
Nov 04, 2025	2.110	2.110	2.050	2.080	49,944	-0.04(-1.65%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Hemisphere Energy Corp (TSV:HME)

Historical Prices