Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Hemisphere Energy Corp (OP: HMENF )

1.213 -0.007 (-0.57%)

Streaming Delayed Price Updated: 1:28 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

Hemisphere Energy Corp (OP: HMENF )

Historical Prices