Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hemisphere Energy Corp (OP: HMENF )

1.200 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.260 1.260 1.161 1.170 75,273 -0.07(-5.64%)
Apr 30, 2024 1.250 1.250 1.230 1.240 32,677 -0.01(-0.47%)
Apr 29, 2024 1.250 1.264 1.246 1.246 110,879 -0.01(-1.13%)
Apr 26, 2024 1.260 1.270 1.250 1.260 94,282 +0.01(+0.80%)
Apr 25, 2024 1.260 1.270 1.245 1.250 52,787 -0.02(-1.57%)
Apr 24, 2024 1.270 1.270 1.250 1.270 36,523 +0.01(+0.79%)
Apr 23, 2024 1.250 1.260 1.240 1.260 84,664 +0.00(+0.00%)
Apr 22, 2024 1.270 1.270 1.210 1.260 95,969 +0.01(+0.80%)
Apr 19, 2024 1.240 1.250 1.223 1.250 173,029 +0.02(+1.63%)
Apr 18, 2024 1.220 1.250 1.220 1.230 42,456 +0.01(+0.82%)
Apr 17, 2024 1.230 1.238 1.220 1.220 16,876 -0.01(-0.81%)
Apr 16, 2024 1.250 1.250 1.220 1.230 101,129 -0.01(-0.89%)
Apr 15, 2024 1.230 1.250 1.220 1.241 52,967 +0.00(+0.08%)
Apr 12, 2024 1.260 1.260 1.240 1.240 31,297 -0.01(-0.79%)
Apr 11, 2024 1.243 1.260 1.220 1.250 68,717 +0.00(+0.00%)
Apr 10, 2024 1.250 1.260 1.234 1.250 26,222 -0.00(-0.01%)
Apr 09, 2024 1.250 1.280 1.240 1.250 96,534 +0.02(+1.63%)
Apr 08, 2024 1.220 1.240 1.220 1.230 80,381 +0.02(+1.65%)
Apr 05, 2024 1.220 1.260 1.210 1.210 152,336 -0.01(-0.81%)
Apr 04, 2024 1.230 1.240 1.220 1.220 15,408 -0.00(-0.01%)
Apr 03, 2024 1.240 1.240 1.220 1.220 46,647 -0.01(-0.80%)
Apr 02, 2024 1.230 1.240 1.223 1.230 71,988 +0.02(+1.64%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.