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 )

1.213 -0.007 (-0.57%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 31, 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 (%)
Sep 29, 2020 0.0910 0.0910 0.0910 0 -0.01(-9.45%)
Sep 22, 2020 0.1005 0.1005 0.1005 0 +0.00(+0.50%)
Sep 21, 2020 0.1000 0.1000 0.1000 0.1000 22,000 +0.00(+2.56%)
Sep 18, 2020 0.0975 0.0975 0.0975 0.0975 5,000 -0.01(-9.89%)
Sep 17, 2020 0.0987 0.1082 0.0987 0.1082 9,500 +0.01(+8.20%)
Sep 16, 2020 0.1000 0.1000 0.1000 0.1000 500 -0.00(-4.76%)
Sep 15, 2020 0.1050 0.1050 0.1050 0.1050 30,000 +0.00(+0.00%)
Sep 14, 2020 0.1005 0.1050 0.1005 0.1050 50,000 -0.00(-1.32%)
Sep 11, 2020 0.1064 0.1064 0.1064 0.1064 10,000 -0.00(-1.39%)
Sep 10, 2020 0.1090 0.1090 0.1005 0.1079 20,000 +0.01(+9.54%)
Sep 09, 2020 0.0984 0.0985 0.0930 0.0985 25,500 -0.01(-5.20%)
Sep 08, 2020 0.1000 0.1039 0.1000 0.1039 14,300 -0.00(-2.62%)
Sep 03, 2020 0.1067 0.1067 0.1067 0 +0.00(+2.50%)
Aug 28, 2020 0.1041 0.1041 0.1041 0 -0.00(-3.43%)
Aug 27, 2020 0.1078 0.1078 0.1078 0.1078 10,000 -0.00(-3.06%)
Aug 25, 2020 0.1112 0.1112 0.1112 0 +0.00(+2.96%)
Aug 21, 2020 0.1080 0.1080 0.1080 0 +0.01(+15.14%)
Aug 20, 2020 0.0938 0.0938 0.0938 2 +0.00(+0.00%)
Aug 18, 2020 0.0938 0.0938 0.0938 0 -0.01(-6.20%)
Aug 17, 2020 0.1000 0.1000 0.1000 0.1000 5,002 -0.00(-4.58%)
Aug 14, 2020 0.1048 0.1048 0.1048 0.1048 2,000 +0.01(+12.69%)
Aug 10, 2020 0.0930 0.0930 0.0930 0 +0.00(+0.00%)
Aug 07, 2020 0.0930 0.0930 0.0930 0.0930 2,100 -0.01(-6.06%)
Aug 06, 2020 0.0990 0.0990 0.0990 0.0990 4,900 +0.01(+8.79%)
Aug 04, 2020 0.0910 0.0910 0.0910 0 +0.01(+8.33%)
Aug 03, 2020 0.0840 0.0840 0.0840 1 +0.00(+0.00%)
Jul 31, 2020 0.0840 0.0840 0.0840 0.0840 5,100 +0.00(+5.00%)
Jul 29, 2020 0.0800 0.0800 0.0800 0 -0.01(-15.61%)
Jul 28, 2020 0.0948 0.0948 0.0948 0.0948 30,000 -0.00(-0.21%)
Jul 27, 2020 0.0850 0.0950 0.0850 0.0950 900 +0.01(+18.75%)
Jul 24, 2020 0.0875 0.0875 0.0800 0.0800 76,200 -0.01(-6.98%)
Jul 23, 2020 0.0860 0.0860 0.0860 0.0860 200 +0.00(+0.00%)
Jul 21, 2020 0.0860 0.0860 0.0860 0 +0.00(+1.18%)
Jul 20, 2020 0.0850 0.0850 0.0850 0.0850 30,000 -0.00(-1.85%)
Jul 17, 2020 0.0866 0.0866 0.0866 0.0866 10,000 +0.00(+0.70%)
Jul 15, 2020 0.0860 0.0860 0.0860 0 -0.00(-0.69%)
Jul 13, 2020 0.0866 0.0866 0.0866 0 -0.01(-5.87%)
Jul 10, 2020 0.0920 0.0920 0.0920 0.0920 2,500 +0.01(+14.29%)
Jul 09, 2020 0.0805 0.0805 0.0805 0.0805 301 -0.01(-11.15%)
Jul 07, 2020 0.0906 0.0906 0.0906 0 +0.01(+11.85%)
Jul 06, 2020 0.0810 0.0810 0.0810 1 +0.00(+0.00%)
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.