Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Hemisphere Energy Corp (TSV: HME )

1.970 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 1.900 1.970 1.890 1.970 155,286 +0.09(+4.79%)
Sep 30, 2024 1.900 1.910 1.860 1.880 95,680 -0.02(-1.05%)
Sep 27, 2024 1.880 1.900 1.860 1.900 44,604 +0.00(+0.00%)
Sep 26, 2024 1.910 1.910 1.860 1.900 74,333 -0.01(-0.52%)
Sep 25, 2024 1.910 1.930 1.890 1.910 99,739 +0.00(+0.00%)
Sep 24, 2024 1.820 1.920 1.820 1.910 242,395 +0.08(+4.37%)
Sep 23, 2024 1.800 1.830 1.800 1.830 73,364 +0.06(+3.39%)
Sep 20, 2024 1.830 1.830 1.770 1.770 67,625 -0.04(-2.21%)
Sep 19, 2024 1.800 1.820 1.790 1.810 67,849 +0.01(+0.56%)
Sep 18, 2024 1.790 1.800 1.770 1.800 153,983 +0.01(+0.56%)
Sep 17, 2024 1.800 1.800 1.770 1.790 63,148 +0.02(+1.13%)
Sep 16, 2024 1.780 1.780 1.750 1.770 60,307 +0.00(+0.00%)
Sep 13, 2024 1.720 1.800 1.720 1.770 151,779 +0.07(+4.12%)
Sep 12, 2024 1.700 1.710 1.680 1.700 98,150 +0.01(+0.59%)
Sep 11, 2024 1.670 1.700 1.660 1.690 112,598 +0.06(+3.68%)
Sep 10, 2024 1.710 1.710 1.630 1.630 160,608 -0.04(-2.40%)
Sep 09, 2024 1.740 1.750 1.670 1.670 69,388 -0.07(-4.02%)
Sep 06, 2024 1.720 1.760 1.700 1.740 102,762 +0.03(+1.75%)
Sep 05, 2024 1.760 1.770 1.710 1.710 35,563 -0.04(-2.29%)
Sep 04, 2024 1.780 1.780 1.700 1.750 104,646 +0.03(+1.74%)
Sep 03, 2024 1.810 1.820 1.700 1.720 195,051 -0.10(-5.49%)
Aug 30, 2024 1.820 0 -0.03(-1.62%)
Aug 29, 2024 1.850 1.850 1.830 1.850 109,343 +0.01(+0.54%)
Aug 28, 2024 1.840 1.840 1.810 1.840 179,679 -0.01(-0.54%)
Aug 27, 2024 1.800 1.850 1.780 1.850 151,631 +0.05(+2.78%)
Aug 26, 2024 1.800 1.830 1.790 1.800 100,963 +0.00(+0.00%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.