HEMISPHERE EGY (TSV: HME)
0.5100 CAD  -0.0100 (-1.92%)
Streaming Delayed Price  /  Updated: 1:14 PM EST, Nov 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 0.4950 0.5400 0.4950 0.5200 125,695 +0.05(+10.64%)
Nov 25, 2014 0.5000 0.5000 0.4700 0.4700 30,200 -0.03(-6.00%)
Nov 24, 2014 0.5200 0.5200 0.4800 0.5000 27,633 -0.02(-3.85%)
Nov 21, 2014 0.5000 0.5200 0.5000 0.5200 23,500 +0.02(+4.00%)
Nov 20, 2014 0.5000 0.5000 0.4950 0.5000 52,283 +0.01(+2.04%)
Nov 19, 2014 0.5300 0.5300 0.4900 0.4900 37,500 -0.02(-3.92%)
Nov 18, 2014 0.5000 0.5100 0.5000 0.5100 63,000 -0.01(-1.92%)
Nov 17, 2014 0.5100 0.5200 0.4950 0.5200 49,500 -0.02(-3.70%)
Nov 14, 2014 0.5000 0.5400 0.5000 0.5400 8,100 +0.04(+8.00%)
Nov 13, 2014 0.5500 0.5500 0.5000 0.5000 32,500 -0.05(-9.09%)
Nov 12, 2014 0.5200 0.5500 0.5200 0.5500 19,300 +0.00(+0.00%)
Nov 11, 2014 0.5500 0.5500 0.5500 0.5500 30,000 +0.00(+0.00%)
Nov 10, 2014 0.5000 0.5500 0.5000 0.5500 44,200 +0.01(+1.85%)
Nov 07, 2014 0.4950 0.5400 0.4950 0.5400 125,880 +0.04(+8.00%)
Nov 06, 2014 0.5100 0.5100 0.4900 0.5000 35,000 -0.04(-7.41%)
Nov 05, 2014 0.5200 0.5400 0.5200 0.5400 50,800 +0.03(+5.88%)
Nov 03, 2014 0.5100 0.5100 0.5100 0 -0.04(-7.27%)
Oct 31, 2014 0.5300 0.5500 0.5300 0.5500 28,800 -0.01(-1.79%)
Oct 30, 2014 0.5300 0.5600 0.5100 0.5600 43,501 +0.04(+7.69%)
Oct 29, 2014 0.5500 0.5500 0.5000 0.5200 74,400 -0.03(-5.45%)
Oct 28, 2014 0.5300 0.5800 0.5300 0.5500 89,900 +0.02(+3.77%)
Oct 27, 2014 0.5600 0.5600 0.5300 0.5300 49,150 -0.03(-5.36%)
Oct 24, 2014 0.5900 0.5900 0.5600 0.5600 11,000 -0.04(-6.67%)
Oct 23, 2014 0.5900 0.6000 0.5800 0.6000 62,500 +0.02(+3.45%)
Oct 22, 2014 0.5700 0.6000 0.5600 0.5800 88,500 +0.02(+3.57%)
Oct 21, 2014 0.5800 0.5900 0.5500 0.5600 51,940 -0.02(-3.45%)
Oct 20, 2014 0.5900 0.5900 0.5800 0.5800 5,430 +0.00(+0.00%)
Oct 17, 2014 0.5600 0.5900 0.5500 0.5800 109,200 +0.02(+3.57%)
Oct 16, 2014 0.5600 0.5200 0.5600 26,000 +0.04(+7.69%)
Oct 15, 2014 0.5300 0.5300 0.4800 0.5200 69,615 +0.00(+0.00%)
Oct 14, 2014 0.5600 0.5600 0.5100 0.5200 115,492 -0.06(-10.34%)
Oct 10, 2014 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Oct 09, 2014 0.6200 0.6200 0.5800 0.5800 42,500 -0.01(-1.69%)
Oct 08, 2014 0.6000 0.6000 0.5800 0.5900 199,600 -0.01(-1.67%)
Oct 07, 2014 0.6100 0.6400 0.5800 0.6000 158,500 -0.01(-1.64%)
Oct 06, 2014 0.6400 0.6400 0.6100 0.6100 60,000 -0.04(-6.15%)
Oct 03, 2014 0.6200 0.6500 0.6100 0.6500 129,000 +0.04(+6.56%)
Oct 02, 2014 0.6500 0.6500 0.5800 0.6100 275,660 -0.04(-6.15%)
Oct 01, 2014 0.6600 0.6600 0.6300 0.6500 136,000 +0.01(+1.56%)
Sep 30, 2014 0.6600 0.6600 0.6300 0.6400 34,500 -0.02(-3.03%)
Sep 29, 2014 0.6600 0.6600 0.6400 0.6600 220,700 +0.01(+1.54%)
Sep 26, 2014 0.6300 0.6500 0.6300 0.6500 27,000 +0.02(+3.17%)
Sep 25, 2014 0.6600 0.6600 0.6300 0.6300 25,050 -0.03(-4.55%)
Sep 24, 2014 0.6700 0.6700 0.6400 0.6600 80,850 +0.00(+0.00%)
Sep 23, 2014 0.6800 0.6800 0.6600 0.6600 31,000 -0.02(-2.94%)
Sep 22, 2014 0.6800 0.7000 0.6700 0.6800 156,300 +0.00(+0.00%)
Sep 19, 2014 0.6700 0.6800 0.6700 0.6800 101,000 +0.02(+3.03%)
Sep 18, 2014 0.6800 0.6800 0.6600 0.6600 38,200 -0.02(-2.94%)
Sep 17, 2014 0.6700 0.6900 0.6700 0.6800 184,875 +0.00(+0.00%)
Sep 16, 2014 0.6800 0.6800 0.6700 0.6800 44,500 +0.02(+3.03%)
Sep 15, 2014 0.6800 0.6900 0.6600 0.6600 36,500 -0.03(-4.35%)
Sep 12, 2014 0.6900 0.7000 0.6800 0.6900 136,692 +0.00(+0.00%)
Sep 11, 2014 0.7000 0.7000 0.6900 0.6900 43,000 +0.01(+1.47%)
Sep 10, 2014 0.6900 0.7000 0.6800 0.6800 38,000 -0.01(-1.45%)
Sep 09, 2014 0.7100 0.7300 0.6600 0.6900 527,800 -0.01(-1.43%)
Sep 08, 2014 0.7500 0.7500 0.7000 0.7000 25,700 -0.05(-6.67%)
Sep 05, 2014 0.6800 0.7500 0.6800 0.7500 226,150 +0.03(+4.17%)
Sep 04, 2014 0.6900 0.7200 0.6800 0.7200 138,200 +0.03(+4.35%)
Sep 03, 2014 0.6600 0.7000 0.6500 0.6900 71,000 -0.01(-1.43%)
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