HEMISPHERE EGY (TSV: HME)
0.3550 CAD  +0.0150 (+4.41%)
Streaming Delayed Price  /  Updated: 3:39 PM EST, Mar 5, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 05, 2015 0.3750 0.3750 0.3550 0.3550 2,750 +0.01(+4.41%)
Mar 04, 2015 0.3700 0.3400 0.3400 357,000 -0.03(-8.11%)
Mar 03, 2015 0.4000 0.4000 0.3700 0.3700 5,300 +0.00(+0.00%)
Mar 02, 2015 0.3900 0.3900 0.3700 0.3700 4,000 -0.02(-5.13%)
Feb 27, 2015 0.3550 0.3950 0.3550 0.3900 34,000 +0.01(+1.30%)
Feb 25, 2015 0.3850 0.3850 0.3850 0 +0.04(+10.00%)
Feb 24, 2015 0.3800 0.3800 0.3500 0.3500 173,900 -0.01(-1.41%)
Feb 23, 2015 0.3800 0.3800 0.3550 0.3550 42,650 -0.02(-4.05%)
Feb 20, 2015 0.3700 0.4300 0.3700 0.3700 36,700 +0.00(+0.00%)
Feb 19, 2015 0.3700 0.3800 0.3700 0.3700 45,080 +0.00(+0.00%)
Feb 18, 2015 0.3800 0.3800 0.3700 0.3700 20,000 -0.01(-2.63%)
Feb 17, 2015 0.4300 0.4300 0.3800 0.3800 97,034 -0.01(-2.56%)
Feb 13, 2015 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Feb 12, 2015 0.3450 0.3600 0.3350 0.3600 51,500 +0.03(+9.09%)
Feb 11, 2015 0.3400 0.3450 0.3150 0.3300 35,695 +0.02(+4.76%)
Feb 10, 2015 0.3450 0.3450 0.3150 0.3150 34,500 -0.04(-12.50%)
Feb 09, 2015 0.3750 0.3750 0.3600 0.3600 5,600 +0.01(+2.86%)
Feb 06, 2015 0.3750 0.3750 0.3500 0.3500 59,900 -0.03(-7.89%)
Feb 05, 2015 0.3500 0.3800 0.3300 0.3800 158,300 +0.03(+8.57%)
Feb 04, 2015 0.3350 0.3700 0.3300 0.3500 206,670 +0.03(+11.11%)
Feb 03, 2015 0.2800 0.3800 0.2700 0.3150 953,500 +0.04(+16.67%)
Feb 02, 2015 0.2600 0.2700 0.2550 0.2700 105,195 +0.02(+8.00%)
Jan 30, 2015 0.2500 0.2700 0.2450 0.2500 624,266 +0.02(+8.70%)
Jan 29, 2015 0.2500 0.2500 0.2250 0.2300 337,500 -0.01(-4.17%)
Jan 28, 2015 0.2500 0.2550 0.2300 0.2400 190,250 +0.00(+0.00%)
Jan 27, 2015 0.2800 0.2800 0.2400 0.2400 129,500 -0.03(-11.11%)
Jan 26, 2015 0.2900 0.2900 0.2550 0.2700 91,500 -0.02(-6.90%)
Jan 23, 2015 0.2900 0.2900 0.2700 0.2900 124,000 +0.01(+3.57%)
Jan 22, 2015 0.2850 0.2850 0.2800 0.2800 27,700 -0.01(-3.45%)
Jan 21, 2015 0.2800 0.2900 0.2800 0.2900 20,800 +0.01(+3.57%)
Jan 20, 2015 0.2750 0.2800 0.2750 0.2800 45,500 +0.00(+0.00%)
Jan 19, 2015 0.2800 0.2800 0.2800 0.2800 50,900 +0.00(+0.00%)
Jan 16, 2015 0.2800 0.2800 0.2700 0.2800 29,700 +0.00(+0.00%)
Jan 15, 2015 0.2850 0.2850 0.2800 0.2800 17,900 -0.01(-3.45%)
Jan 14, 2015 0.2850 0.2900 0.2850 0.2900 26,500 +0.00(+0.00%)
Jan 13, 2015 0.3000 0.3000 0.2650 0.2900 74,250 -0.01(-3.33%)
Jan 12, 2015 0.2950 0.3000 0.2950 0.3000 39,950 +0.02(+5.26%)
Jan 09, 2015 0.3550 0.3550 0.2500 0.2850 144,500 -0.05(-13.64%)
Jan 08, 2015 0.3800 0.3800 0.3150 0.3300 28,800 -0.03(-8.33%)
Jan 07, 2015 0.3600 0.3600 0.3600 0.3600 10,000 -0.03(-7.69%)
Jan 06, 2015 0.4000 0.4000 0.3000 0.3900 128,500 +0.01(+2.63%)
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