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: 2:18 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 (%)
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%)
Sep 01, 2021 0.6426 0.6752 0.6426 0.6710 59,501 -0.02(-2.88%)
Aug 31, 2021 0.6530 0.6909 0.6530 0.6909 31,007 +0.02(+2.46%)
Aug 30, 2021 0.6636 0.6800 0.6600 0.6743 45,550 -0.00(-0.25%)
Aug 27, 2021 0.6650 0.6941 0.6610 0.6760 220,294 +0.03(+3.84%)
Aug 26, 2021 0.6510 0.6510 0.6510 0.6510 31,000 -0.01(-1.51%)
Aug 25, 2021 0.6610 0.6610 0.6610 0.6610 4,001 +0.00(+0.15%)
Aug 23, 2021 0.6410 0.6670 0.6410 0.6600 19,030 +0.03(+4.58%)
Aug 20, 2021 0.6150 0.6394 0.6150 0.6311 11,890 +0.02(+2.62%)
Aug 19, 2021 0.6550 0.6550 0.5927 0.6150 81,662 -0.05(-6.96%)
Aug 18, 2021 0.6610 0.6800 0.6610 0.6610 14,000 +0.00(+0.00%)
Aug 17, 2021 0.6610 0.6610 0.6610 0.6610 10,002 -0.03(-3.83%)
Aug 16, 2021 0.6894 0.6951 0.6828 0.6873 12,552 -0.00(-0.41%)
Aug 13, 2021 0.6891 0.6901 0.6891 0.6901 1,521 -0.02(-2.90%)
Aug 12, 2021 0.7318 0.7318 0.7107 0.7107 5,265 +0.00(+0.24%)
Aug 11, 2021 0.7305 0.7305 0.7090 0.7090 2,249 -0.01(-1.13%)
Aug 10, 2021 0.7084 0.7355 0.7084 0.7171 9,201 +0.00(+0.13%)
Aug 09, 2021 0.6927 0.7164 0.6927 0.7162 61,340 +0.03(+4.40%)
Aug 06, 2021 0.6900 0.6900 0.6543 0.6860 19,262 -0.03(-3.84%)
Aug 05, 2021 0.7000 0.7134 0.7000 0.7134 34,290 -0.01(-0.75%)
Aug 04, 2021 0.7010 0.7188 0.6860 0.7188 65,605 +0.02(+2.54%)
Aug 03, 2021 0.6907 0.7094 0.6800 0.7010 21,890 -0.04(-5.27%)
Aug 02, 2021 0.7230 0.7400 0.7074 0.7400 20,870 +0.01(+1.98%)
Jul 30, 2021 0.7280 0.7400 0.7156 0.7256 57,144 -0.01(-1.55%)
Jul 29, 2021 0.7310 0.7420 0.7301 0.7370 59,515 +0.01(+0.95%)
Jul 28, 2021 0.7440 0.7440 0.7138 0.7301 23,285 -0.00(-0.21%)
Jul 27, 2021 0.7220 0.7320 0.7120 0.7316 45,982 +0.01(+1.60%)
Jul 26, 2021 0.7150 0.7502 0.7131 0.7201 66,636 -0.01(-0.89%)
Jul 23, 2021 0.7579 0.7579 0.7266 0.7266 43,700 -0.02(-2.21%)
Jul 22, 2021 0.7750 0.7750 0.7342 0.7430 120,436 -0.03(-3.89%)
Jul 21, 2021 0.7599 0.7731 0.7168 0.7731 248,065 +0.07(+10.44%)
Jul 20, 2021 0.6421 0.7069 0.6242 0.7000 51,348 +0.06(+9.37%)
Jul 19, 2021 0.6353 0.6713 0.5835 0.6400 241,409 -0.06(-8.57%)
Jul 16, 2021 0.7400 0.7445 0.7000 0.7000 268,149 -0.03(-4.11%)
Jul 15, 2021 0.7580 0.7580 0.7161 0.7300 280,267 -0.01(-1.48%)
Jul 14, 2021 0.7550 0.7696 0.7200 0.7410 323,708 -0.02(-2.76%)
Jul 13, 2021 0.7626 0.7679 0.7578 0.7620 81,117 -0.00(-0.57%)
Jul 12, 2021 0.7405 0.7792 0.7274 0.7664 44,236 +0.03(+4.13%)
Jul 09, 2021 0.7380 0.7395 0.7214 0.7360 25,989 +0.01(+0.82%)
Jul 08, 2021 0.7181 0.7300 0.7024 0.7300 15,511 -0.00(-0.01%)
Jul 07, 2021 0.7200 0.7312 0.7089 0.7301 35,350 -0.02(-2.31%)
Jul 06, 2021 0.7492 0.7663 0.7331 0.7474 53,841 +0.01(+1.00%)
Jul 02, 2021 0.7600 0.7690 0.7150 0.7400 195,469 -0.08(-9.31%)
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.