Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Hemisphere Energy Corp (TSV: HME )

1.670 +0.020 (+1.21%)
Streaming Delayed Price Updated: 3:58 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 (%)
Feb 29, 2024 1.530 1.550 1.500 1.540 142,893 +0.01(+0.65%)
Feb 28, 2024 1.510 1.530 1.500 1.530 78,135 +0.02(+1.32%)
Feb 27, 2024 1.490 1.550 1.490 1.510 159,117 +0.02(+1.34%)
Feb 26, 2024 1.470 1.500 1.470 1.490 132,153 +0.01(+0.68%)
Feb 23, 2024 1.500 1.530 1.445 1.480 151,442 +0.02(+1.37%)
Feb 22, 2024 1.450 1.470 1.430 1.460 250,908 +0.02(+1.39%)
Feb 21, 2024 1.410 1.460 1.410 1.440 154,307 +0.04(+2.86%)
Feb 20, 2024 1.390 1.420 1.390 1.400 557,681 +0.01(+0.72%)
Feb 16, 2024 1.390 0 -0.01(-0.71%)
Feb 15, 2024 1.380 1.400 1.370 1.400 70,205 +0.03(+2.19%)
Feb 14, 2024 1.380 1.390 1.370 1.370 34,855 +0.00(+0.00%)
Feb 13, 2024 1.350 1.420 1.350 1.370 231,094 +0.01(+0.74%)
Feb 12, 2024 1.340 1.360 1.340 1.360 205,651 +0.01(+0.74%)
Feb 09, 2024 1.360 1.360 1.340 1.350 82,675 -0.00(-0.37%)
Feb 08, 2024 1.340 1.355 1.340 1.355 70,403 -0.01(-0.37%)
Feb 07, 2024 1.350 1.360 1.350 1.360 60,205 +0.03(+2.26%)
Feb 06, 2024 1.350 1.370 1.330 1.330 411,933 -0.02(-1.48%)
Feb 05, 2024 1.310 1.360 1.290 1.350 253,613 +0.02(+1.50%)
Feb 02, 2024 1.320 1.360 1.320 1.330 60,254 -0.04(-2.92%)
Feb 01, 2024 1.340 1.370 1.310 1.370 239,232 +0.04(+3.01%)
Jan 31, 2024 1.340 1.350 1.320 1.330 83,105 -0.02(-1.48%)
Jan 30, 2024 1.350 1.360 1.320 1.350 150,821 +0.00(+0.00%)
Jan 29, 2024 1.350 1.350 1.340 1.350 88,343 +0.02(+1.50%)
Jan 26, 2024 1.360 1.360 1.310 1.330 189,452 -0.02(-1.48%)
Jan 25, 2024 1.290 1.370 1.280 1.350 212,636 +0.07(+5.47%)
Jan 24, 2024 1.270 1.280 1.270 1.280 58,211 +0.01(+0.79%)
Jan 23, 2024 1.270 1.270 1.250 1.270 43,327 -0.01(-0.78%)
Jan 22, 2024 1.250 1.280 1.250 1.280 104,260 +0.03(+2.40%)
Jan 19, 2024 1.260 1.270 1.250 1.250 40,000 -0.01(-0.79%)
Jan 18, 2024 1.280 1.290 1.260 1.260 90,982 -0.02(-1.56%)
Jan 17, 2024 1.290 1.290 1.280 1.280 25,180 -0.01(-0.78%)
Jan 16, 2024 1.270 1.290 1.270 1.290 41,376 +0.01(+0.78%)
Jan 15, 2024 1.280 1.280 1.270 1.280 15,500 +0.02(+1.59%)
Jan 12, 2024 1.290 1.290 1.250 1.260 238,105 -0.01(-0.79%)
Jan 11, 2024 1.280 1.290 1.270 1.270 75,817 -0.01(-0.78%)
Jan 10, 2024 1.290 1.290 1.270 1.280 22,964 +0.00(+0.00%)
Jan 09, 2024 1.280 1.290 1.280 1.280 16,373 -0.01(-0.78%)
Jan 08, 2024 1.290 1.290 1.280 1.290 58,858 -0.01(-0.77%)
Jan 05, 2024 1.270 1.300 1.270 1.300 78,311 +0.04(+3.17%)
Jan 04, 2024 1.280 1.280 1.260 1.260 84,230 -0.02(-1.56%)
Jan 03, 2024 1.290 1.290 1.280 1.280 12,159 +0.02(+1.59%)
Jan 02, 2024 1.300 1.300 1.260 1.260 40,251 -0.03(-2.33%)
Dec 29, 2023 1.290 0 +0.01(+0.78%)
Dec 28, 2023 1.280 1.290 1.260 1.280 41,505 +0.02(+1.59%)
Dec 27, 2023 1.280 1.280 1.260 1.260 46,896 +0.00(+0.00%)
Dec 22, 2023 1.260 0 -0.01(-0.79%)
Dec 21, 2023 1.260 1.270 1.250 1.270 22,300 +0.02(+1.60%)
Dec 20, 2023 1.260 1.270 1.250 1.250 62,399 +0.00(+0.00%)
Dec 19, 2023 1.250 1.260 1.250 1.250 73,193 +0.01(+0.81%)
Dec 18, 2023 1.270 1.290 1.240 1.240 129,167 -0.03(-2.36%)
Dec 15, 2023 1.280 1.300 1.230 1.270 152,908 -0.01(-0.78%)
Dec 14, 2023 1.260 1.280 1.260 1.280 49,101 +0.02(+1.59%)
Dec 13, 2023 1.270 1.280 1.260 1.260 71,716 +0.01(+0.80%)
Dec 12, 2023 1.260 1.270 1.250 1.250 172,160 -0.02(-1.57%)
Dec 11, 2023 1.300 1.300 1.260 1.270 70,848 -0.02(-1.55%)
Dec 08, 2023 1.280 1.290 1.270 1.290 32,020 +0.03(+2.38%)
Dec 07, 2023 1.250 1.260 1.250 1.260 18,470 +0.01(+0.80%)
Dec 06, 2023 1.270 1.270 1.250 1.250 157,045 -0.02(-1.57%)
Dec 05, 2023 1.260 1.270 1.260 1.270 17,119 +0.00(+0.00%)
Dec 04, 2023 1.290 1.300 1.260 1.270 166,700 -0.03(-2.31%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.