HEMISPHERE EGY (TSV: HME)
0.6600 CAD  -0.0400 (-5.71%)
Streaming Delayed Price  /  Updated: 3:15 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2014 0.6800 0.6800 0.6600 0.6600 14,500 -0.04(-5.71%)
Jul 25, 2014 0.6900 0.7000 0.6800 0.7000 48,900 +0.02(+2.94%)
Jul 24, 2014 0.7300 0.7300 0.6800 0.6800 12,295 -0.02(-2.86%)
Jul 23, 2014 0.7300 0.7300 0.6900 0.7000 99,600 -0.03(-4.11%)
Jul 22, 2014 0.7000 0.7300 0.7000 0.7300 5,516 +0.01(+1.39%)
Jul 21, 2014 0.7000 0.7200 0.6800 0.7200 81,900 +0.02(+2.86%)
Jul 18, 2014 0.7000 0.7100 0.7000 0.7000 251,900 +0.03(+4.48%)
Jul 17, 2014 0.7000 0.7000 0.6700 0.6700 625,782 -0.03(-4.29%)
Jul 16, 2014 0.7200 0.7200 0.7000 0.7000 90,000 -0.01(-1.41%)
Jul 15, 2014 0.7300 0.7400 0.7000 0.7100 147,270 -0.03(-4.05%)
Jul 14, 2014 0.7300 0.7400 0.7300 0.7400 59,000 +0.03(+4.23%)
Jul 11, 2014 0.7100 0.7200 0.7100 0.7100 83,450 +0.01(+1.43%)
Jul 10, 2014 0.7100 0.7200 0.7000 0.7000 1,462,500 -0.02(-2.78%)
Jul 09, 2014 0.7400 0.7400 0.7200 0.7200 19,896 -0.02(-2.70%)
Jul 08, 2014 0.7400 0.7500 0.7200 0.7400 37,583 +0.00(+0.00%)
Jul 07, 2014 0.7800 0.7800 0.7400 0.7400 87,725 -0.05(-6.33%)
Jul 04, 2014 0.7500 0.7900 0.7500 0.7900 190,600 +0.06(+8.22%)
Jul 03, 2014 0.7500 0.7800 0.7300 0.7300 290,500 -0.05(-6.41%)
Jul 02, 2014 0.7900 0.7900 0.7300 0.7800 121,850 +0.00(+0.00%)
Jun 30, 2014 0.7800 0.7800 0.7800 0 +0.07(+9.86%)
Jun 27, 2014 0.7300 0.7300 0.7100 0.7100 6,000 +0.01(+1.43%)
Jun 26, 2014 0.7100 0.7100 0.7000 0.7000 27,000 +0.00(+0.00%)
Jun 25, 2014 0.7200 0.7400 0.7000 0.7000 74,000 -0.01(-1.41%)
Jun 24, 2014 0.7100 0.7200 0.7100 0.7100 51,000 -0.01(-1.39%)
Jun 23, 2014 0.7400 0.7400 0.7200 0.7200 70,000 -0.02(-2.70%)
Jun 20, 2014 0.7100 0.7400 0.7100 0.7400 37,000 +0.04(+5.71%)
Jun 19, 2014 0.7100 0.7100 0.7000 0.7000 32,800 +0.00(+0.00%)
Jun 18, 2014 0.7300 0.7400 0.7000 0.7000 53,400 -0.02(-2.78%)
Jun 17, 2014 0.7200 0.7300 0.7000 0.7200 44,800 -0.01(-1.37%)
Jun 16, 2014 0.7500 0.7500 0.7300 0.7300 71,500 -0.02(-2.67%)
Jun 13, 2014 0.7800 0.7800 0.7500 0.7500 33,700 -0.02(-2.60%)
Jun 12, 2014 0.7600 0.7900 0.7600 0.7700 180,550 +0.01(+1.32%)
Jun 11, 2014 0.7400 0.7600 0.7400 0.7600 180,500 +0.01(+1.33%)
Jun 10, 2014 0.7300 0.7800 0.7300 0.7500 377,960 +0.05(+7.14%)
Jun 06, 2014 0.7000 0.7400 0.7000 0.7000 75,444 -0.01(-1.41%)
Jun 05, 2014 0.7100 0.7200 0.6900 0.7100 1,032,765 +0.01(+1.43%)
Jun 04, 2014 0.7000 0.7100 0.7000 0.7000 6,200 +0.00(+0.00%)
Jun 03, 2014 0.7000 0.7100 0.6900 0.7000 58,000 +0.00(+0.00%)
Jun 02, 2014 0.6900 0.7100 0.6700 0.7000 126,500 +0.03(+4.48%)
May 30, 2014 0.6900 0.7100 0.6700 0.6700 139,911 -0.02(-2.90%)
May 29, 2014 0.7300 0.7300 0.6900 0.6900 305,900 -0.04(-5.48%)
May 28, 2014 0.7100 0.7300 0.7000 0.7300 138,000 +0.04(+5.80%)
May 27, 2014 0.7300 0.7300 0.6900 0.6900 73,500 -0.04(-5.48%)
May 26, 2014 0.7000 0.7300 0.7000 0.7300 54,500 +0.04(+5.80%)
May 23, 2014 0.7000 0.7200 0.6900 0.6900 115,320 -0.01(-1.43%)
May 22, 2014 0.7200 0.7200 0.7000 0.7000 287,768 -0.02(-2.78%)
May 21, 2014 0.7200 0.7200 0.7200 0.7200 5,000 +0.00(+0.00%)
May 20, 2014 0.7100 0.7200 0.7000 0.7200 116,800 +0.01(+1.41%)
May 16, 2014 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
May 15, 2014 0.7200 0.7200 0.7200 0.7200 14,500 -0.03(-4.00%)
May 14, 2014 0.7300 0.7500 0.7200 0.7500 123,500 +0.03(+4.17%)
May 13, 2014 0.7200 0.7200 0.7200 0.7200 27,000 -0.03(-4.00%)
May 12, 2014 0.7400 0.7500 0.7300 0.7500 85,900 +0.00(+0.00%)
May 09, 2014 0.7400 0.7500 0.7100 0.7500 552,100 +0.00(+0.00%)
May 08, 2014 0.7700 0.7700 0.7400 0.7500 123,500 +0.01(+1.35%)
May 07, 2014 0.7300 0.7600 0.7300 0.7400 531,500 +0.00(+0.00%)
May 06, 2014 0.7500 0.7500 0.7400 0.7400 294,000 +0.00(+0.00%)
May 05, 2014 0.7300 0.7700 0.7300 0.7400 69,500 +0.01(+1.37%)
May 02, 2014 0.7700 0.7700 0.7300 0.7300 135,400 -0.04(-5.19%)
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