Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemisphere Energy Corp (OP: HMENF )

1.320 -0.003 (-0.21%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jul 16, 2024 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 (%)
Jul 15, 2024 1.310 1.323 1.300 1.323 28,842 -0.03(-2.01%)
Jul 12, 2024 1.347 1.350 1.330 1.350 57,256 +0.03(+2.27%)
Jul 11, 2024 1.350 1.350 1.320 1.320 6,460 +0.01(+0.65%)
Jul 10, 2024 1.346 1.346 1.280 1.312 21,189 +0.00(+0.11%)
Jul 09, 2024 1.300 1.320 1.290 1.310 21,632 -0.02(-1.50%)
Jul 08, 2024 1.350 1.390 1.330 1.330 17,361 -0.01(-0.64%)
Jul 05, 2024 1.350 1.350 1.330 1.339 21,547 +0.01(+0.65%)
Jul 03, 2024 1.331 1.340 1.326 1.330 24,042 +0.01(+0.75%)
Jul 02, 2024 1.340 1.350 1.310 1.320 65,428 +0.01(+0.76%)
Jul 01, 2024 1.340 1.340 1.270 1.310 22,212 +0.01(+0.77%)
Jun 28, 2024 1.260 1.350 1.260 1.300 57,127 +0.05(+4.00%)
Jun 27, 2024 1.260 1.260 1.235 1.250 11,853 +0.01(+0.81%)
Jun 26, 2024 1.240 1.260 1.230 1.240 37,161 -0.01(-0.80%)
Jun 25, 2024 1.260 1.260 1.240 1.250 46,163 +0.01(+0.81%)
Jun 24, 2024 1.224 1.245 1.210 1.240 57,751 +0.00(+0.16%)
Jun 21, 2024 1.240 1.250 1.220 1.238 26,451 -0.00(-0.32%)
Jun 20, 2024 1.245 1.260 1.220 1.242 47,123 +0.00(+0.16%)
Jun 18, 2024 1.200 1.240 1.200 1.240 44,821 +0.05(+4.20%)
Jun 17, 2024 1.216 1.230 1.190 1.190 27,294 -0.01(-0.83%)
Jun 14, 2024 1.216 1.240 1.160 1.200 91,150 -0.01(-0.83%)
Jun 13, 2024 1.234 1.250 1.180 1.210 39,060 -0.04(-3.59%)
Jun 12, 2024 1.258 1.264 1.250 1.255 14,422 +0.00(+0.40%)
Jun 11, 2024 1.260 1.260 1.240 1.250 21,659 +0.02(+1.63%)
Jun 10, 2024 1.240 1.250 1.230 1.230 5,762 +0.00(+0.00%)
Jun 07, 2024 1.240 1.240 1.230 1.230 20,256 -0.01(-0.81%)
Jun 06, 2024 1.227 1.240 1.227 1.240 25,575 +0.01(+0.81%)
Jun 05, 2024 1.210 1.230 1.200 1.230 32,779 -0.01(-0.40%)
Jun 04, 2024 1.202 1.250 1.180 1.235 76,676 +0.05(+3.78%)
Jun 03, 2024 1.210 1.215 1.190 1.190 65,957 -0.02(-1.90%)
May 31, 2024 1.220 1.230 1.210 1.213 47,878 -0.01(-0.57%)
May 30, 2024 1.220 1.230 1.220 1.220 54,148 -0.01(-0.81%)
May 29, 2024 1.230 1.236 1.216 1.230 78,235 -0.01(-0.81%)
May 28, 2024 1.270 1.270 1.230 1.240 46,039 +0.01(+0.81%)
May 24, 2024 1.238 1.240 1.226 1.230 42,764 -0.00(-0.34%)
May 23, 2024 1.240 1.240 1.234 1.234 1,400 -0.01(-0.47%)
May 22, 2024 1.260 1.260 1.240 1.240 10,700 -0.01(-0.80%)
May 21, 2024 1.270 1.270 1.247 1.250 36,000 -0.00(-0.40%)
May 20, 2024 1.255 1.265 1.210 1.255 12,170 -0.01(-0.40%)
May 17, 2024 1.260 1.270 1.240 1.260 46,142 +0.02(+1.53%)
May 16, 2024 1.255 1.255 1.230 1.241 10,024 -0.03(-2.28%)
May 15, 2024 1.210 1.270 1.210 1.270 67,784 +0.05(+4.10%)
May 14, 2024 1.220 1.220 1.210 1.220 16,512 -0.02(-1.61%)
May 13, 2024 1.225 1.240 1.220 1.240 53,292 +0.00(+0.00%)
May 10, 2024 1.230 1.240 1.220 1.240 7,510 +0.02(+1.64%)
May 09, 2024 1.214 1.225 1.210 1.220 17,841 -0.01(-0.81%)
May 08, 2024 1.220 1.230 1.210 1.230 29,926 +0.00(+0.00%)
May 07, 2024 1.225 1.230 1.210 1.230 12,011 +0.00(+0.00%)
May 06, 2024 1.227 1.250 1.210 1.230 55,599 +0.01(+0.82%)
May 03, 2024 1.230 1.231 1.210 1.220 44,415 -0.01(-0.73%)
May 02, 2024 1.217 1.229 1.190 1.229 39,300 +0.06(+5.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.