HEMISPHERE EGY (TSV: HME)
0.6900 CAD  +0.0100 (+1.47%)
Streaming Delayed Price  /  Updated: 3:56 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 20, 2014 0.6600 0.6900 0.6500 0.6900 235,700 +0.01(+1.47%)
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%)
Aug 01, 2014 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 31, 2014 0.7000 0.7000 0.6700 0.7000 314,493 +0.01(+1.45%)
Jul 30, 2014 0.6800 0.7200 0.6700 0.6900 76,500 +0.01(+1.47%)
Jul 29, 2014 0.7000 0.7000 0.6500 0.6800 54,400 +0.02(+3.03%)
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%)
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