HEMISPHERE EGY (TSV: HME)
0.1800 CAD  -0.0100 (-5.26%)
Streaming Delayed Price  /  Updated: 2:46 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.1900 0.1950 0.1800 0.1800 170,594 -0.01(-5.26%)
Apr 28, 2016 0.1800 0.1900 0.1800 0.1900 183,000 +0.01(+2.70%)
Apr 27, 2016 0.1650 0.1850 0.1650 0.1850 308,830 +0.02(+15.62%)
Apr 26, 2016 0.1550 0.1700 0.1550 0.1600 90,000 -0.01(-3.03%)
Apr 25, 2016 0.1700 0.1700 0.1650 0.1650 123,500 -0.01(-5.71%)
Apr 22, 2016 0.1700 0.1900 0.1650 0.1750 192,900 -0.02(-7.89%)
Apr 21, 2016 0.1750 0.2000 0.1700 0.1900 89,000 +0.02(+15.15%)
Apr 20, 2016 0.1950 0.1950 0.1600 0.1650 141,526 -0.03(-15.38%)
Apr 19, 2016 0.1700 0.1950 0.1700 0.1950 179,083 +0.04(+25.81%)
Apr 18, 2016 0.1600 0.1900 0.1250 0.1550 621,000 -0.01(-3.13%)
Apr 15, 2016 0.1450 0.1600 0.1450 0.1600 35,000 +0.00(+0.00%)
Apr 14, 2016 0.1600 0.1600 0.1600 0.1600 13,000 -0.01(-5.88%)
Apr 13, 2016 0.1600 0.1700 0.1600 0.1700 99,500 +0.01(+6.25%)
Apr 12, 2016 0.1550 0.1600 0.1400 0.1600 109,500 +0.01(+3.23%)
Apr 11, 2016 0.1500 0.1550 0.1500 0.1550 85,000 +0.01(+10.71%)
Apr 08, 2016 0.1400 0.1500 0.1400 0.1400 27,000 +0.00(+0.00%)
Apr 07, 2016 0.1500 0.1500 0.1400 0.1400 22,000 -0.00(-3.45%)
Apr 06, 2016 0.1400 0.1450 0.1400 0.1450 121,600 +0.01(+11.54%)
Apr 05, 2016 0.1350 0.1350 0.1300 0.1300 106,000 -0.01(-3.70%)
Apr 04, 2016 0.1400 0.1450 0.1350 0.1350 27,800 -0.01(-10.00%)
Apr 01, 2016 0.1500 0.1500 0.1500 0.1500 23,500 +0.00(+0.00%)
Mar 31, 2016 0.1400 0.1500 0.1350 0.1500 131,500 +0.01(+7.14%)
Mar 30, 2016 0.1400 0.1400 0.1400 0.1400 43,450 -0.01(-6.67%)
Mar 29, 2016 0.1500 0.1500 0.1400 0.1500 33,000 +0.01(+7.14%)
Mar 28, 2016 0.1400 0.1400 0.1400 0.1400 10,000 -0.00(-3.45%)
Mar 23, 2016 0.1450 0.1450 0.1450 0 -0.03(-14.71%)
Mar 22, 2016 0.1700 0.1700 0.1700 0.1700 50,000 -0.01(-5.56%)
Mar 21, 2016 0.1700 0.1800 0.1700 0.1800 34,000 -0.01(-5.26%)
Mar 18, 2016 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+0.00%)
Mar 17, 2016 0.1450 0.1900 0.1400 0.1900 28,500 +0.04(+22.58%)
Mar 16, 2016 0.1450 0.1550 0.1400 0.1550 199,500 +0.01(+6.90%)
Mar 15, 2016 0.1500 0.1500 0.1450 0.1450 60,000 -0.02(-9.38%)
Mar 14, 2016 0.1600 0.1600 0.1600 0.1600 1,600 +0.00(+0.00%)
Mar 11, 2016 0.1700 0.1700 0.1600 0.1600 69,200 +0.00(+0.00%)
Mar 10, 2016 0.1850 0.1850 0.1600 0.1600 86,200 -0.03(-15.79%)
Mar 09, 2016 0.2150 0.2150 0.1900 0.1900 94,240 +0.01(+5.56%)
Mar 08, 2016 0.1800 0.1900 0.1800 0.1800 51,477 -0.02(-10.00%)
Mar 07, 2016 0.1650 0.2150 0.1650 0.2000 246,720 +0.03(+17.65%)
Mar 04, 2016 0.1700 0.1650 0.1700 46,500 +0.01(+3.03%)
Mar 03, 2016 0.1700 0.1700 0.1400 0.1650 124,745 +0.00(+0.00%)
Mar 02, 2016 0.1650 0.1650 0.1500 0.1650 109,000 +0.02(+10.00%)
Mar 01, 2016 0.1400 0.1550 0.1350 0.1500 282,000 +0.01(+7.14%)
Feb 29, 2016 0.1300 0.1450 0.1300 0.1400 121,800 +0.00(+0.00%)
Feb 26, 2016 0.1300 0.1500 0.1200 0.1400 420,915 +0.02(+16.67%)
Feb 25, 2016 0.1100 0.1200 0.1000 0.1200 93,480 +0.02(+20.00%)
Feb 24, 2016 0.0900 0.1000 0.0850 0.1000 181,000 +0.01(+11.11%)
Feb 23, 2016 0.0950 0.0950 0.0900 0.0900 140,000 +0.00(+0.00%)
Feb 22, 2016 0.0900 0.0950 0.0900 0.0900 83,000 +0.01(+12.50%)
Feb 19, 2016 0.0850 0.0850 0.0800 0.0800 8,000 -0.01(-11.11%)
Feb 18, 2016 0.0850 0.0900 0.0850 0.0900 120,043 +0.00(+5.88%)
Feb 17, 2016 0.0750 0.0850 0.0750 0.0850 30,000 +0.00(+0.00%)
Feb 12, 2016 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Feb 11, 2016 0.0700 0.0750 0.0700 0.0750 20,000 +0.00(+0.00%)
Feb 09, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 08, 2016 0.0750 0.0750 0.0750 0.0750 43,700 -0.01(-6.25%)
Feb 05, 2016 0.0800 0.0800 0.0800 0.0800 26,000 +0.00(+0.00%)
Feb 04, 2016 0.0800 0.0800 0.0800 0.0800 150,000 +0.00(+0.00%)
Feb 03, 2016 0.0750 0.0800 0.0750 0.0800 15,150 +0.01(+6.67%)
Feb 02, 2016 0.0800 0.0800 0.0750 0.0750 29,000 -0.01(-16.67%)
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