HEMISPHERE EGY (TSV: HME)
0.2500 CAD  +0.0200 (+8.70%)
Streaming Delayed Price  /  Updated: 3:43 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 0.2500 0.2700 0.2450 0.2500 624,266 +0.02(+8.70%)
Jan 29, 2015 0.2500 0.2500 0.2250 0.2300 337,500 -0.01(-4.17%)
Jan 28, 2015 0.2500 0.2550 0.2300 0.2400 190,250 +0.00(+0.00%)
Jan 27, 2015 0.2800 0.2800 0.2400 0.2400 129,500 -0.03(-11.11%)
Jan 26, 2015 0.2900 0.2900 0.2550 0.2700 91,500 -0.02(-6.90%)
Jan 23, 2015 0.2900 0.2900 0.2700 0.2900 124,000 +0.01(+3.57%)
Jan 22, 2015 0.2850 0.2850 0.2800 0.2800 27,700 -0.01(-3.45%)
Jan 21, 2015 0.2800 0.2900 0.2800 0.2900 20,800 +0.01(+3.57%)
Jan 20, 2015 0.2750 0.2800 0.2750 0.2800 45,500 +0.00(+0.00%)
Jan 19, 2015 0.2800 0.2800 0.2800 0.2800 50,900 +0.00(+0.00%)
Jan 16, 2015 0.2800 0.2800 0.2700 0.2800 29,700 +0.00(+0.00%)
Jan 15, 2015 0.2850 0.2850 0.2800 0.2800 17,900 -0.01(-3.45%)
Jan 14, 2015 0.2850 0.2900 0.2850 0.2900 26,500 +0.00(+0.00%)
Jan 13, 2015 0.3000 0.3000 0.2650 0.2900 74,250 -0.01(-3.33%)
Jan 12, 2015 0.2950 0.3000 0.2950 0.3000 39,950 +0.02(+5.26%)
Jan 09, 2015 0.3550 0.3550 0.2500 0.2850 144,500 -0.05(-13.64%)
Jan 08, 2015 0.3800 0.3800 0.3150 0.3300 28,800 -0.03(-8.33%)
Jan 07, 2015 0.3600 0.3600 0.3600 0.3600 10,000 -0.03(-7.69%)
Jan 06, 2015 0.4000 0.4000 0.3000 0.3900 128,500 +0.01(+2.63%)
Jan 02, 2015 0.3800 0.3800 0.3800 260 +0.01(+1.33%)
Dec 31, 2014 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Dec 30, 2014 0.3500 0.4200 0.3500 0.3750 15,500 -0.02(-3.85%)
Dec 24, 2014 0.3900 0.3900 0.3900 100 -0.04(-9.30%)
Dec 23, 2014 0.4000 0.4400 0.4000 0.4300 183,500 +0.03(+7.50%)
Dec 22, 2014 0.4200 0.4200 0.3900 0.4000 27,260 +0.02(+5.26%)
Dec 19, 2014 0.3700 0.3800 0.3400 0.3800 20,120 +0.04(+10.14%)
Dec 18, 2014 0.3400 0.3600 0.3300 0.3450 128,500 +0.02(+7.81%)
Dec 17, 2014 0.3400 0.3500 0.3100 0.3200 745,350 -0.02(-4.48%)
Dec 16, 2014 0.3350 0.3200 0.3350 107,350 +0.02(+4.69%)
Dec 15, 2014 0.3100 0.3500 0.3100 0.3200 87,230 +0.01(+3.23%)
Dec 12, 2014 0.3800 0.3800 0.3100 0.3100 237,635 -0.09(-22.50%)
Dec 11, 2014 0.3700 0.4000 0.3500 0.4000 136,500 +0.02(+5.26%)
Dec 10, 2014 0.3850 0.3850 0.3800 0.3800 12,000 +0.00(+0.00%)
Dec 09, 2014 0.3600 0.4000 0.3500 0.3800 216,900 +0.03(+8.57%)
Dec 08, 2014 0.4150 0.4150 0.3300 0.3500 95,900 -0.09(-19.54%)
Dec 05, 2014 0.4200 0.4350 0.4200 0.4350 44,807 +0.02(+3.57%)
Dec 04, 2014 0.4500 0.4800 0.4200 0.4200 31,900 -0.05(-10.64%)
Dec 03, 2014 0.4900 0.5000 0.4200 0.4700 113,300 -0.02(-4.08%)
Dec 02, 2014 0.4850 0.4900 0.4850 0.4900 22,500 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here