Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Hemisphere Energy Corp (OP: HMENF )

1.230 -0.004 (-0.34%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
Jan 31, 2024 1.000 1.010 0.9840 0.9840 75,118 -0.02(-2.43%)
Jan 30, 2024 1.003 1.010 1.000 1.008 121,400 +0.02(+1.69%)
Jan 29, 2024 0.9950 1.010 0.9917 0.9917 83,400 +0.00(+0.17%)
Jan 26, 2024 0.9964 1.000 0.9800 0.9900 67,288 -0.01(-1.00%)
Jan 25, 2024 0.9584 1.000 0.9524 1.000 127,693 +0.05(+5.06%)
Jan 24, 2024 0.9517 0.9540 0.9429 0.9518 16,522 +0.01(+0.94%)
Jan 23, 2024 0.9300 0.9475 0.9300 0.9429 33,518 -0.02(-1.78%)
Jan 22, 2024 0.9550 0.9600 0.9260 0.9600 42,462 +0.02(+2.35%)
Jan 19, 2024 0.9550 0.9550 0.9350 0.9380 13,066 -0.01(-1.26%)
Jan 17, 2024 0.9500 0 -0.00(-0.20%)
Jan 16, 2024 0.9476 0.9563 0.9401 0.9519 20,462 +0.00(+0.52%)
Jan 12, 2024 0.9491 0.9500 0.9394 0.9470 7,834 +0.00(+0.24%)
Jan 11, 2024 0.9510 0.9510 0.9410 0.9447 16,633 -0.01(-1.26%)
Jan 10, 2024 0.9617 0.9617 0.9510 0.9568 27,339 -0.00(-0.33%)
Jan 09, 2024 0.9570 0.9649 0.9570 0.9600 25,100 +0.01(+0.52%)
Jan 08, 2024 0.9550 0.9641 0.9550 0.9550 60,170 -0.00(-0.37%)
Jan 05, 2024 0.9700 0.9700 0.9585 0.9585 14,578 +0.02(+1.96%)
Jan 04, 2024 0.9600 0.9600 0.9401 0.9401 5,347 -0.02(-2.34%)
Jan 03, 2024 0.9654 0.9654 0.9626 0.9626 12,255 -0.01(-0.75%)
Jan 02, 2024 0.9701 0.9800 0.9686 0.9699 2,112 -0.00(-0.45%)
Dec 29, 2023 0.9715 0.9743 0.9410 0.9743 46,403 +0.01(+1.23%)
Dec 28, 2023 0.9632 0.9632 0.9491 0.9625 13,505 +0.00(+0.26%)
Dec 27, 2023 0.9524 0.9600 0.9524 0.9600 7,200 +0.01(+1.05%)
Dec 26, 2023 0.9524 0.9524 0.9400 0.9500 5,730 +0.01(+0.57%)
Dec 22, 2023 0.9524 0.9524 0.9446 0.9446 8,600 +0.01(+1.02%)
Dec 21, 2023 0.9462 0.9524 0.9351 0.9351 31,000 -0.01(-1.46%)
Dec 20, 2023 0.9384 0.9524 0.9384 0.9490 5,294 -0.00(-0.05%)
Dec 19, 2023 0.9499 0.9499 0.9339 0.9495 42,500 +0.01(+1.24%)
Dec 18, 2023 0.9549 0.9549 0.9357 0.9379 36,805 -0.02(-1.58%)
Dec 15, 2023 0.9530 0.9699 0.9148 0.9530 221,666 +0.01(+0.57%)
Dec 14, 2023 0.9500 0.9572 0.9456 0.9476 38,200 +0.01(+1.32%)
Dec 13, 2023 0.9350 0.9400 0.9295 0.9353 61,837 +0.02(+1.66%)
Dec 12, 2023 0.9300 0.9300 0.9200 0.9200 61,260 -0.01(-1.54%)
Dec 11, 2023 0.9532 0.9532 0.9300 0.9344 12,632 -0.02(-1.59%)
Dec 08, 2023 0.9485 0.9500 0.9280 0.9495 3,760 +0.02(+2.10%)
Dec 07, 2023 0.9200 0.9300 0.9176 0.9300 6,562 +0.01(+1.08%)
Dec 06, 2023 0.9290 0.9391 0.9201 0.9201 22,560 -0.02(-1.65%)
Dec 05, 2023 0.9430 0.9430 0.9355 0.9355 4,201 -0.02(-1.63%)
Dec 04, 2023 0.9540 0.9540 0.9470 0.9510 10,100 +0.00(+0.25%)
Dec 01, 2023 0.9500 0.9500 0.9447 0.9486 9,200 -0.00(-0.22%)
Nov 30, 2023 0.9524 0.9524 0.9450 0.9507 20,506 +0.00(+0.20%)
Nov 29, 2023 0.9380 0.9500 0.9081 0.9488 311,100 -0.01(-1.17%)
Nov 28, 2023 0.9600 0.9600 0.9600 0.9600 2,793 +0.01(+1.05%)
Nov 27, 2023 0.9500 0.9519 0.9400 0.9500 22,870 +0.02(+1.95%)
Nov 24, 2023 0.9318 0.9318 0.9318 0.9318 1,170 +0.00(+0.00%)
Nov 22, 2023 0.9350 0.9350 0.9226 0.9318 116,810 -0.02(-1.92%)
Nov 21, 2023 0.9414 0.9500 0.9400 0.9500 128,334 +0.01(+0.54%)
Nov 20, 2023 0.9500 0.9500 0.9449 0.9449 22,850 -0.00(-0.12%)
Nov 17, 2023 0.9460 0.9460 0.9460 0.9460 568 +0.01(+0.64%)
Nov 16, 2023 0.9300 0.9400 0.9220 0.9400 23,490 -0.00(-0.05%)
Nov 15, 2023 0.9300 0.9450 0.9300 0.9405 25,000 +0.01(+0.67%)
Nov 14, 2023 0.9266 0.9450 0.9266 0.9342 16,750 +0.00(+0.45%)
Nov 13, 2023 0.9300 0.9389 0.9117 0.9300 7,520 -0.00(-0.27%)
Nov 10, 2023 0.9275 0.9358 0.9238 0.9325 45,399 +0.01(+0.54%)
Nov 09, 2023 0.9340 0.9340 0.9275 0.9275 15,359 +0.01(+1.50%)
Nov 08, 2023 0.9210 0.9353 0.9031 0.9138 75,702 -0.01(-0.78%)
Nov 07, 2023 0.9385 0.9400 0.9210 0.9210 86,787 -0.03(-2.78%)
Nov 06, 2023 0.9582 0.9634 0.9435 0.9473 28,504 -0.00(-0.28%)
Nov 03, 2023 0.9491 0.9800 0.9491 0.9500 57,158 -0.01(-1.54%)
Nov 02, 2023 0.9595 0.9649 0.9520 0.9649 60,568 +0.02(+1.63%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.