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 )

1.800 +0.040 (+2.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.780 1.800 1.760 1.800 100,637 +0.04(+2.27%)
Aug 22, 2024 1.740 1.770 1.730 1.760 79,599 +0.02(+1.15%)
Aug 21, 2024 1.750 1.750 1.730 1.740 80,030 +0.00(+0.00%)
Aug 20, 2024 1.680 1.750 1.680 1.740 40,918 +0.04(+2.35%)
Aug 19, 2024 1.690 1.700 1.660 1.700 69,598 +0.01(+0.59%)
Aug 16, 2024 1.720 1.740 1.650 1.690 78,559 -0.04(-2.31%)
Aug 15, 2024 1.740 1.740 1.710 1.730 28,914 -0.01(-0.57%)
Aug 14, 2024 1.680 1.740 1.680 1.740 17,101 +0.04(+2.35%)
Aug 13, 2024 1.720 1.720 1.700 1.700 45,943 -0.02(-1.16%)
Aug 12, 2024 1.700 1.730 1.700 1.720 85,571 +0.02(+1.18%)
Aug 09, 2024 1.710 1.740 1.700 1.700 15,488 +0.02(+1.19%)
Aug 08, 2024 1.700 1.750 1.680 1.680 153,771 -0.02(-1.18%)
Aug 07, 2024 1.710 1.730 1.700 1.700 95,001 -0.03(-1.73%)
Aug 06, 2024 1.700 1.730 1.660 1.730 160,059 +0.00(+0.00%)
Aug 02, 2024 1.730 0 -0.03(-1.70%)
Aug 01, 2024 1.840 1.840 1.760 1.760 61,357 -0.07(-3.83%)
Jul 31, 2024 1.780 1.850 1.780 1.830 71,861 +0.06(+3.39%)
Jul 30, 2024 1.800 1.800 1.760 1.770 8,424 +0.01(+0.57%)
Jul 29, 2024 1.820 1.820 1.760 1.760 59,115 -0.03(-1.68%)
Jul 26, 2024 1.790 1.790 1.770 1.790 20,912 +0.00(+0.00%)
Jul 25, 2024 1.800 1.800 1.770 1.790 5,316 +0.02(+1.13%)
Jul 24, 2024 1.790 1.820 1.770 1.770 12,800 -0.02(-1.12%)
Jul 23, 2024 1.790 1.840 1.780 1.790 26,765 +0.00(+0.00%)
Jul 22, 2024 1.790 1.800 1.780 1.790 41,060 +0.02(+1.13%)
Jul 19, 2024 1.770 1.780 1.760 1.770 7,411 -0.01(-0.56%)
Jul 18, 2024 1.770 1.780 1.750 1.780 21,995 +0.01(+0.56%)
Jul 17, 2024 1.790 1.790 1.750 1.770 57,213 -0.03(-1.67%)
Jul 16, 2024 1.800 1.840 1.800 1.800 59,897 +0.02(+1.12%)
Jul 15, 2024 1.800 1.800 1.770 1.780 41,846 -0.03(-1.66%)
Jul 12, 2024 1.820 1.820 1.800 1.810 66,607 -0.02(-1.09%)
Jul 11, 2024 1.830 1.830 1.790 1.830 6,241 +0.05(+2.81%)
Jul 10, 2024 1.810 1.810 1.740 1.780 68,537 +0.01(+0.56%)
Jul 09, 2024 1.820 1.820 1.760 1.770 96,150 -0.04(-2.21%)
Jul 08, 2024 1.870 1.870 1.800 1.810 24,842 -0.01(-0.55%)
Jul 05, 2024 1.850 1.850 1.800 1.820 51,472 +0.02(+1.11%)
Jul 04, 2024 1.810 1.810 1.800 1.800 23,205 -0.01(-0.55%)
Jul 03, 2024 1.810 1.850 1.790 1.810 49,340 +0.01(+0.56%)
Jul 02, 2024 1.840 1.850 1.770 1.800 80,037 +0.02(+1.12%)
Jun 28, 2024 1.780 0 +0.07(+4.09%)
Jun 27, 2024 1.720 1.720 1.680 1.710 84,754 -0.01(-0.58%)
Jun 26, 2024 1.710 1.720 1.700 1.720 54,870 +0.00(+0.00%)
Jun 25, 2024 1.720 1.720 1.700 1.720 4,800 +0.01(+0.58%)
Jun 24, 2024 1.660 1.720 1.660 1.710 60,100 +0.03(+1.79%)
Jun 21, 2024 1.690 1.710 1.675 1.680 99,843 -0.03(-1.75%)
Jun 20, 2024 1.690 1.710 1.680 1.710 49,010 +0.02(+1.18%)
Jun 19, 2024 1.660 1.740 1.660 1.690 21,850 -0.02(-1.17%)
Jun 18, 2024 1.650 1.720 1.630 1.710 23,026 +0.07(+4.27%)
Jun 17, 2024 1.650 1.670 1.620 1.640 112,467 +0.01(+0.61%)
Jun 14, 2024 1.670 1.680 1.600 1.630 165,080 +0.03(+1.87%)
Jun 13, 2024 1.700 1.720 1.600 1.600 114,668 -0.12(-6.98%)
Jun 12, 2024 1.730 1.730 1.700 1.720 35,650 +0.01(+0.58%)
Jun 11, 2024 1.720 1.730 1.700 1.710 60,300 +0.02(+1.18%)
Jun 10, 2024 1.700 1.710 1.690 1.690 46,685 -0.01(-0.59%)
Jun 07, 2024 1.680 1.700 1.670 1.700 54,892 +0.01(+0.59%)
Jun 06, 2024 1.730 1.730 1.670 1.690 67,600 +0.00(+0.00%)
Jun 05, 2024 1.640 1.700 1.630 1.690 24,700 +0.02(+1.20%)
Jun 04, 2024 1.640 1.730 1.620 1.670 134,654 +0.03(+1.83%)
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.