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

Hemisphere Energy Corp (TSV: HME )

1.840 UNCHANGED

Streaming Delayed Price Updated: 3:53 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	1.830	1.865	1.820	1.840	71,599	+0.00(+0.00%)
Oct 31, 2024	1.850	1.880	1.820	1.840	135,572	-0.02(-1.08%)
Oct 30, 2024	1.850	1.880	1.850	1.860	46,878	-0.01(-0.53%)
Oct 29, 2024	1.830	1.870	1.810	1.870	62,159	+0.01(+0.54%)
Oct 28, 2024	1.850	1.870	1.800	1.860	101,923	-0.01(-0.53%)
Oct 25, 2024	1.830	1.900	1.830	1.870	97,432	+0.02(+1.08%)
Oct 24, 2024	1.820	1.850	1.820	1.850	40,791	+0.04(+2.21%)
Oct 23, 2024	1.810	1.840	1.800	1.810	40,940	-0.03(-1.63%)
Oct 22, 2024	1.850	1.880	1.770	1.840	151,103	-0.01(-0.54%)
Oct 21, 2024	1.890	1.900	1.840	1.850	97,617	-0.05(-2.63%)
Oct 18, 2024	1.850	1.920	1.850	1.900	69,245	+0.01(+0.53%)
Oct 17, 2024	1.840	1.890	1.790	1.890	56,688	+0.03(+1.61%)
Oct 16, 2024	1.930	1.930	1.850	1.860	74,344	-0.02(-1.06%)
Oct 15, 2024	1.890	1.930	1.870	1.880	64,058	-0.02(-1.05%)
Oct 11, 2024				1.900	0	-0.05(-2.56%)
Oct 10, 2024	1.960	1.980	1.930	1.950	85,637	+0.02(+1.04%)
Oct 09, 2024	2.000	2.000	1.910	1.930	61,712	-0.02(-1.03%)
Oct 08, 2024	2.000	2.010	1.950	1.950	242,193	+0.00(+0.26%)
Oct 07, 2024	2.020	2.030	1.940	1.945	237,785	-0.07(-3.71%)
Oct 04, 2024	2.000	2.020	1.970	2.020	134,441	+0.04(+2.02%)
Oct 03, 2024	1.970	1.980	1.970	1.980	56,296	+0.01(+0.51%)
Oct 02, 2024	1.970	1.980	1.920	1.970	101,423	+0.00(+0.00%)
Oct 01, 2024	1.900	1.970	1.890	1.970	155,286	+0.09(+4.79%)
Sep 30, 2024	1.900	1.910	1.860	1.880	95,680	-0.02(-1.05%)
Sep 27, 2024	1.880	1.900	1.860	1.900	44,604	+0.00(+0.00%)
Sep 26, 2024	1.910	1.910	1.860	1.900	74,333	-0.01(-0.52%)
Sep 25, 2024	1.910	1.930	1.890	1.910	99,739	+0.00(+0.00%)
Sep 24, 2024	1.820	1.920	1.820	1.910	242,395	+0.08(+4.37%)
Sep 23, 2024	1.800	1.830	1.800	1.830	73,364	+0.06(+3.39%)
Sep 20, 2024	1.830	1.830	1.770	1.770	67,625	-0.04(-2.21%)
Sep 19, 2024	1.800	1.820	1.790	1.810	67,849	+0.01(+0.56%)
Sep 18, 2024	1.790	1.800	1.770	1.800	153,983	+0.01(+0.56%)
Sep 17, 2024	1.800	1.800	1.770	1.790	63,148	+0.02(+1.13%)
Sep 16, 2024	1.780	1.780	1.750	1.770	60,307	+0.00(+0.00%)
Sep 13, 2024	1.720	1.800	1.720	1.770	151,779	+0.07(+4.12%)
Sep 12, 2024	1.700	1.710	1.680	1.700	98,150	+0.01(+0.59%)
Sep 11, 2024	1.670	1.700	1.660	1.690	112,598	+0.06(+3.68%)
Sep 10, 2024	1.710	1.710	1.630	1.630	160,608	-0.04(-2.40%)
Sep 09, 2024	1.740	1.750	1.670	1.670	69,388	-0.07(-4.02%)
Sep 06, 2024	1.720	1.760	1.700	1.740	102,762	+0.03(+1.75%)
Sep 05, 2024	1.760	1.770	1.710	1.710	35,563	-0.04(-2.29%)
Sep 04, 2024	1.780	1.780	1.700	1.750	104,646	+0.03(+1.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Hemisphere Energy Corp (TSV: HME )

Historical Prices