Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Hemisphere Energy Corp (OP: HMENF )

1.250 +0.020 (+1.63%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 11, 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 (%)
Nov 30, 2021 0.8011 0.8011 0.7600 0.7645 194,625 -0.02(-2.61%)
Nov 29, 2021 0.7722 0.8027 0.7500 0.7850 168,820 +0.02(+2.16%)
Nov 26, 2021 0.7700 0.7911 0.7207 0.7684 326,034 -0.03(-3.35%)
Nov 24, 2021 0.8183 0.8300 0.7893 0.7950 260,632 -0.02(-2.93%)
Nov 23, 2021 0.7779 0.8190 0.7700 0.8190 191,975 +0.06(+7.35%)
Nov 22, 2021 0.7500 0.7848 0.7500 0.7629 136,147 +0.00(+0.55%)
Nov 19, 2021 0.7577 0.7742 0.7459 0.7587 158,913 -0.01(-1.47%)
Nov 18, 2021 0.7700 0.7700 0.7538 0.7700 157,471 +0.06(+7.71%)
Nov 17, 2021 0.7205 0.7400 0.7071 0.7149 170,109 -0.02(-2.20%)
Nov 16, 2021 0.7310 0.7336 0.7310 0.7310 20,500 -0.01(-0.69%)
Nov 15, 2021 0.7025 0.7361 0.7025 0.7361 56,702 +0.02(+2.24%)
Nov 12, 2021 0.7200 0.7234 0.7100 0.7200 3,365 +0.00(+0.56%)
Nov 11, 2021 0.7283 0.7283 0.7000 0.7160 54,850 -0.02(-3.24%)
Nov 09, 2021 0.7650 0.7700 0.7210 0.7400 130,573 +0.01(+1.90%)
Nov 08, 2021 0.7310 0.7406 0.7230 0.7262 56,780 -0.01(-0.74%)
Nov 05, 2021 0.7200 0.7316 0.7200 0.7316 83,516 +0.01(+0.70%)
Nov 04, 2021 0.7272 0.7272 0.7265 0.7265 2,643 +0.02(+2.30%)
Nov 03, 2021 0.7200 0.7395 0.7069 0.7102 42,020 +0.00(+0.14%)
Nov 02, 2021 0.7335 0.7502 0.7092 0.7092 28,231 -0.03(-3.77%)
Nov 01, 2021 0.7294 0.7600 0.7200 0.7370 169,212 +0.00(+0.38%)
Oct 29, 2021 0.7455 0.7455 0.7342 0.7342 55,308 +0.00(+0.58%)
Oct 27, 2021 0.7300 0.7300 0.7300 37 -0.01(-1.35%)
Oct 26, 2021 0.7223 0.7437 0.7400 195,009 +0.03(+3.50%)
Oct 25, 2021 0.7300 0.7430 0.7100 0.7150 157,250 -0.01(-1.75%)
Oct 22, 2021 0.7312 0.7312 0.7100 0.7277 10,800 +0.01(+1.08%)
Oct 21, 2021 0.7000 0.7209 0.7000 0.7199 92,340 +0.01(+2.04%)
Oct 20, 2021 0.7100 0.7200 0.6991 0.7055 54,017 -0.01(-2.01%)
Oct 19, 2021 0.7000 0.7200 0.7000 0.7200 56,577 +0.01(+1.41%)
Oct 18, 2021 0.7300 0.7354 0.7080 0.7100 101,762 -0.03(-4.05%)
Oct 15, 2021 0.7200 0.7400 0.7200 0.7400 132,750 +0.02(+2.78%)
Oct 14, 2021 0.7132 0.7300 0.6929 0.7200 142,654 +0.04(+5.46%)
Oct 13, 2021 0.6890 0.7105 0.6818 0.6827 93,208 -0.02(-3.44%)
Oct 12, 2021 0.7145 0.7232 0.6970 0.7070 125,153 -0.05(-6.62%)
Oct 11, 2021 0.7500 0.9000 0.7500 0.7571 82,100 +0.02(+2.59%)
Oct 08, 2021 0.6881 0.7380 0.6800 0.7380 207,360 +0.06(+8.93%)
Oct 07, 2021 0.6994 0.6998 0.6775 0.6775 62,629 -0.01(-1.09%)
Oct 06, 2021 0.6912 0.7083 0.6785 0.6850 73,358 -0.02(-3.39%)
Oct 05, 2021 0.6924 0.7119 0.6900 0.7090 126,650 +0.02(+2.75%)
Oct 04, 2021 0.6763 0.6926 0.6600 0.6900 66,623 +0.02(+2.25%)
Oct 01, 2021 0.6657 0.6887 0.6600 0.6748 116,739 +0.01(+1.14%)
Sep 30, 2021 0.6685 0.6903 0.6650 0.6672 33,000 +0.01(+0.76%)
Sep 29, 2021 0.6800 0.6800 0.6502 0.6622 80,601 -0.02(-2.62%)
Sep 28, 2021 0.6921 0.6940 0.6795 0.6800 81,640 -0.02(-2.44%)
Sep 27, 2021 0.6950 0.7065 0.6716 0.6970 151,545 +0.01(+1.46%)
Sep 24, 2021 0.6620 0.6870 0.6447 0.6870 316,498 +0.01(+1.49%)
Sep 23, 2021 0.6720 0.6810 0.6720 0.6769 70,100 +0.02(+2.72%)
Sep 22, 2021 0.6350 0.6590 0.6350 0.6590 10,299 +0.02(+3.86%)
Sep 21, 2021 0.6330 0.6390 0.6330 0.6345 19,796 +0.01(+1.89%)
Sep 20, 2021 0.6442 0.6442 0.6100 0.6227 167,261 -0.05(-6.78%)
Sep 17, 2021 0.6810 0.6810 0.6632 0.6680 63,090 -0.01(-1.91%)
Sep 16, 2021 0.6810 0.6810 0.6810 0.6810 25,000 -0.00(-0.58%)
Sep 15, 2021 0.6678 0.7049 0.6473 0.6850 227,306 +0.03(+3.82%)
Sep 14, 2021 0.6671 0.6671 0.6598 0.6598 2,256 -0.01(-1.82%)
Sep 13, 2021 0.6640 0.6850 0.6600 0.6720 170,407 +0.03(+3.98%)
Sep 10, 2021 0.6460 0.6500 0.6460 0.6463 5,051 -0.01(-2.22%)
Sep 09, 2021 0.6090 0.6610 0.6090 0.6610 61,874 -0.01(-1.99%)
Sep 08, 2021 0.6610 0.6788 0.6510 0.6744 12,700 +0.01(+1.87%)
Sep 07, 2021 0.6787 0.6787 0.6557 0.6620 47,000 -0.02(-3.33%)
Sep 03, 2021 0.6983 0.6983 0.6802 0.6848 17,450 -0.01(-1.85%)
Sep 02, 2021 0.6850 0.7015 0.6841 0.6977 76,695 +0.03(+3.98%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.