HEMISPHERE EGY (TSV: HME)
0.5600 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 2:46 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 0.7000 0.7000 0.6600 0.7000 13,400 +0.00(+0.00%)
Aug 29, 2014 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Aug 28, 2014 0.6900 0.6900 0.6700 0.6800 94,000 +0.03(+4.62%)
Aug 27, 2014 0.6600 0.6500 0.6500 77,750 -0.01(-1.52%)
Aug 26, 2014 0.6800 0.6800 0.6400 0.6600 1,362,760 -0.02(-2.94%)
Aug 25, 2014 0.6800 0.6900 0.6800 0.6800 30,500 +0.00(+0.00%)
Aug 22, 2014 0.6800 0.7000 0.6800 0.6800 125,343 +0.00(+0.00%)
Aug 21, 2014 0.6900 0.6600 0.6800 587,450 +0.00(+0.00%)
Aug 20, 2014 0.6600 0.6800 0.6500 0.6800 235,700 +0.00(+0.00%)
Aug 19, 2014 0.6700 0.6800 0.6700 0.6800 53,500 +0.00(+0.00%)
Aug 18, 2014 0.6700 0.6800 128,000 +0.00(+0.00%)
Aug 15, 2014 0.6800 0.6900 0.6800 0.6800 33,500 -0.01(-1.45%)
Aug 14, 2014 0.6800 0.6900 0.6600 0.6900 72,700 +0.01(+1.47%)
Aug 13, 2014 0.7000 0.7000 0.6800 0.6800 13,250 -0.02(-2.86%)
Aug 12, 2014 0.7000 0.7000 0.7000 0.7000 2,300 +0.02(+2.94%)
Aug 11, 2014 0.7000 0.7000 0.6800 0.6800 153,600 -0.01(-1.45%)
Aug 08, 2014 0.6900 0.6900 0.6900 0.6900 17,777 -0.01(-1.43%)
Aug 07, 2014 0.6900 0.7000 0.6800 0.7000 46,100 +0.02(+2.94%)
Aug 06, 2014 0.6700 0.6800 0.6700 0.6800 107,050 +0.00(+0.00%)
Aug 05, 2014 0.6900 0.6900 0.6700 0.6800 75,000 -0.02(-2.86%)
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