Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemisphere Energy Corp (TSV: HME )

1.670 +0.020 (+1.21%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 0.5100 0.5200 0.5100 0.5200 13,000 +0.00(+0.00%)
Jan 30, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jan 29, 2013 0.5200 0.5200 0.5200 0.5200 10,360 +0.00(+0.00%)
Jan 28, 2013 0.5300 0.5300 0.5200 0.5200 2,500 -0.01(-1.89%)
Jan 25, 2013 0.5400 0.5400 0.5100 0.5300 77,500 -0.01(-1.85%)
Jan 24, 2013 0.5400 0.5400 0.5100 0.5400 38,504 -0.01(-1.82%)
Jan 23, 2013 0.5500 0.5500 0.5100 0.5500 30,700 +0.00(+0.00%)
Jan 22, 2013 0.5600 0.5600 0.5500 0.5500 12,300 -0.02(-3.51%)
Jan 21, 2013 0.5700 0.5700 0.5700 0.5700 1,000 -0.03(-5.00%)
Jan 18, 2013 0.6000 0.6000 0.6000 0.6000 6,000 +0.00(+0.00%)
Jan 17, 2013 0.5700 0.6000 0.5500 0.6000 60,400 +0.03(+5.26%)
Jan 16, 2013 0.5700 0.5700 0.5700 0.5700 1,000 +0.02(+3.64%)
Jan 15, 2013 0.5500 0.5500 0.5500 0.5500 28 -0.05(-8.33%)
Jan 14, 2013 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Jan 11, 2013 0.5500 0.6000 0.5500 0.6000 56,000 +0.05(+9.09%)
Jan 10, 2013 0.5900 0.5900 0.5500 0.5500 28,000 -0.05(-8.33%)
Jan 09, 2013 0.5900 0.6000 0.5900 0.6000 25,000 +0.01(+1.69%)
Jan 08, 2013 0.5500 0.5900 0.5500 0.5900 28,500 +0.04(+7.27%)
Jan 07, 2013 0.5600 0.5600 0.5500 0.5500 19,100 -0.03(-5.17%)
Jan 04, 2013 0.5700 0.5800 0.5600 0.5800 27,500 -0.03(-4.92%)
Jan 03, 2013 0.6000 0.6100 0.6000 0.6100 17,000 +0.01(+1.67%)
Jan 02, 2013 0.5900 0.6000 0.5900 0.6000 2,500 +0.00(+0.00%)
Dec 31, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 28, 2012 0.5900 0.6000 0.5900 0.6000 26,500 +0.03(+5.26%)
Dec 27, 2012 0.6000 0.6000 0.5700 0.5700 3,340 -0.05(-8.06%)
Dec 24, 2012 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Dec 21, 2012 0.6100 0.6200 0.5300 0.6200 27,000 +0.01(+1.64%)
Dec 20, 2012 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Dec 19, 2012 0.6100 0.6200 0.6100 0.6100 4,300 +0.00(+0.00%)
Dec 18, 2012 0.6100 0.6100 0.6100 0.6100 200 -0.01(-1.61%)
Dec 17, 2012 0.6000 0.6200 0.6000 0.6200 35,000 +0.01(+1.64%)
Dec 14, 2012 0.6200 0.6200 0.6000 0.6100 31,600 -0.02(-3.17%)
Dec 13, 2012 0.6300 0.6300 0.6300 0.6300 12,500 +0.00(+0.00%)
Dec 12, 2012 0.6300 0.6400 0.6300 0.6300 63,500 +0.00(+0.00%)
Dec 11, 2012 0.6100 0.6300 0.6100 0.6300 11,500 +0.02(+3.28%)
Dec 10, 2012 0.6100 0.6100 0.6100 0.6100 2,000 -0.02(-3.17%)
Dec 07, 2012 0.6400 0.6400 0.6300 0.6300 19,000 -0.01(-1.56%)
Dec 06, 2012 0.6500 0.6500 0.6400 0.6400 18,500 +0.00(+0.00%)
Dec 05, 2012 0.6500 0.6700 0.6400 0.6400 58,500 +0.02(+3.23%)
Dec 04, 2012 0.6500 0.6500 0.6200 0.6200 24,300 -0.03(-4.62%)
Nov 30, 2012 0.6700 0.6700 0.6500 0.6500 45,500 -0.02(-2.99%)
Nov 29, 2012 0.6600 0.6700 0.6600 0.6700 16,500 -0.01(-1.47%)
Nov 28, 2012 0.6500 0.6900 0.6300 0.6800 57,500 +0.01(+1.49%)
Nov 27, 2012 0.6400 0.6700 0.6400 0.6700 30,000 +0.06(+9.84%)
Nov 26, 2012 0.6200 0.6200 0.6100 0.6100 5,180 -0.03(-4.69%)
Nov 24, 2012 0.6400 0.6400 0.6400 0.6400 5,000 +0.00(+0.00%)
Nov 23, 2012 0.6400 0.6400 0.6400 0.6400 5,000 -0.01(-1.54%)
Nov 22, 2012 0.6500 0.6500 0.6500 0.6500 18,000 +0.01(+1.56%)
Nov 21, 2012 0.6500 0.6500 0.6400 0.6400 144,600 +0.00(+0.00%)
Nov 20, 2012 0.6600 0.6600 0.6400 0.6400 62,500 -0.03(-4.48%)
Nov 19, 2012 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Nov 16, 2012 0.6600 0.7000 0.6500 0.6700 21,695 -0.03(-4.29%)
Nov 15, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Nov 14, 2012 0.7300 0.7300 0.7000 0.7000 94,500 -0.02(-2.78%)
Nov 13, 2012 0.7200 0.7200 0.7200 0.7200 114,500 -0.03(-4.00%)
Nov 12, 2012 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 09, 2012 0.7000 0.7500 0.7000 0.7500 135,100 +0.05(+7.14%)
Nov 08, 2012 0.7000 0.7000 0.7000 0.7000 100,500 +0.00(+0.00%)
Nov 07, 2012 0.7000 0.7000 0.7000 0.7000 3,700 -0.03(-4.11%)
Nov 06, 2012 0.7000 0.7300 0.7000 0.7300 74,000 +0.05(+7.35%)
Nov 05, 2012 0.6800 0.6800 0.6800 0.6800 17,500 +0.00(+0.00%)
Nov 02, 2012 0.7100 0.7100 0.6800 0.6800 12,153 -0.04(-5.56%)
Nov 01, 2012 0.7000 0.7200 0.7000 0.7200 65,500 +0.03(+4.35%)
Oct 31, 2012 0.6500 0.7100 0.6500 0.6900 53,425 +0.04(+6.15%)
Oct 30, 2012 0.6500 0.6500 0.6500 0.6500 7,200 +0.00(+0.00%)
Oct 29, 2012 0.6400 0.6500 0.6200 0.6500 40,000 -0.05(-7.14%)
Oct 26, 2012 0.7000 0.7000 0.6800 0.7000 26,795 +0.00(+0.00%)
Oct 25, 2012 0.6500 0.7000 0.6500 0.7000 57,763 +0.04(+6.06%)
Oct 24, 2012 0.6300 0.6600 0.6300 0.6600 17,600 -0.02(-2.94%)
Oct 23, 2012 0.6700 0.6800 0.6300 0.6800 36,100 +0.00(+0.00%)
Oct 19, 2012 0.6800 0.6800 0.6800 0.6800 304 -0.02(-2.86%)
Oct 18, 2012 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 17, 2012 0.6800 0.7000 0.6800 0.7000 40,500 +0.02(+2.94%)
Oct 16, 2012 0.6800 0.6800 0.6800 0.6800 4,700 +0.00(+0.00%)
Oct 15, 2012 0.7100 0.7100 0.6800 0.6800 33,500 -0.04(-5.56%)
Oct 12, 2012 0.7200 0.7200 0.7200 0.7200 101,500 +0.00(+0.00%)
Oct 11, 2012 0.7200 0.7400 0.7200 0.7200 139,800 +0.02(+2.86%)
Oct 10, 2012 0.7500 0.7500 0.7000 0.7000 51,561 -0.05(-6.67%)
Oct 09, 2012 0.7100 0.7500 0.7100 0.7500 34,500 +0.04(+5.63%)
Oct 05, 2012 0.7100 0.7100 0.7100 0 -0.02(-2.74%)
Oct 04, 2012 0.7100 0.7300 0.7100 0.7300 102,362 +0.03(+4.29%)
Oct 03, 2012 0.7000 0.7200 0.6800 0.7000 81,700 +0.00(+0.00%)
Oct 02, 2012 0.7000 0.7100 0.7000 0.7000 130,500 +0.00(+0.00%)
Oct 01, 2012 0.7000 0.7000 0.6700 0.7000 88,209 +0.00(+0.00%)
Sep 28, 2012 0.6700 0.7000 0.6700 0.7000 18,300 +0.02(+2.94%)
Sep 27, 2012 0.6700 0.7000 0.6600 0.6800 65,000 -0.02(-2.86%)
Sep 26, 2012 0.6800 0.7000 0.6800 0.7000 33,500 +0.02(+2.94%)
Sep 25, 2012 0.6800 0.6900 0.6800 0.6800 32,610 +0.00(+0.00%)
Sep 24, 2012 0.7000 0.7000 0.6800 0.6800 29,550 -0.02(-2.86%)
Sep 21, 2012 0.6900 0.7200 0.6900 0.7000 62,990 +0.03(+4.48%)
Sep 20, 2012 0.7000 0.7100 0.6700 0.6700 48,906 -0.02(-2.90%)
Sep 19, 2012 0.6900 0.6900 0.6900 0.6900 9,500 +0.00(+0.00%)
Sep 18, 2012 0.6800 0.6900 0.6800 0.6900 8,000 +0.03(+4.55%)
Sep 17, 2012 0.6700 0.6700 0.6600 0.6600 30,100 +0.00(+0.00%)
Sep 14, 2012 0.6700 0.6700 0.6600 0.6600 36,000 +0.00(+0.00%)
Sep 13, 2012 0.6900 0.7000 0.6600 0.6600 50,500 -0.02(-2.94%)
Sep 12, 2012 0.6700 0.6800 0.6600 0.6800 140,000 +0.01(+1.49%)
Sep 11, 2012 0.6400 0.6800 0.6400 0.6700 123,500 +0.03(+4.69%)
Sep 10, 2012 0.6600 0.6800 0.6400 0.6400 51,000 +0.03(+4.92%)
Sep 07, 2012 0.6300 0.6400 0.6000 0.6100 28,394 +0.01(+1.67%)
Sep 06, 2012 0.6800 0.6800 0.6000 0.6000 31,000 -0.05(-7.69%)
Sep 05, 2012 0.6300 0.6500 0.6000 0.6500 94,033 +0.05(+8.33%)
Sep 04, 2012 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Aug 31, 2012 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Aug 30, 2012 0.5400 0.5700 0.5400 0.5700 20,000 +0.03(+5.56%)
Aug 29, 2012 0.5300 0.5400 0.5300 0.5400 34,500 -0.06(-10.00%)
Aug 27, 2012 0.5500 0.6000 0.5500 0.6000 3,000 +0.00(+0.00%)
Aug 24, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 23, 2012 0.5500 0.6000 0.5500 0.6000 56,000 +0.02(+3.45%)
Aug 22, 2012 0.5400 0.5800 0.5300 0.5800 26,500 +0.03(+5.45%)
Aug 21, 2012 0.5500 0.5500 0.5500 0.5500 7,000 +0.00(+0.00%)
Aug 20, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 17, 2012 0.5500 0.5500 0.5500 0.5500 3,500 +0.00(+0.00%)
Aug 16, 2012 0.5500 0.5500 0.5500 0.5500 5,500 +0.00(+0.00%)
Aug 15, 2012 0.5500 0.5500 0.5500 0.5500 6,160 +0.00(+0.00%)
Aug 14, 2012 0.5500 0.5500 0.5500 0.5500 12,500 +0.00(+0.00%)
Aug 13, 2012 0.5500 0.5500 0.5500 0.5500 1,055 +0.01(+1.85%)
Aug 11, 2012 0.5400 0.5400 0.5400 0.5400 200 +0.00(+0.00%)
Aug 10, 2012 0.5400 0.5400 0.5400 0.5400 200 +0.00(+0.00%)
Aug 09, 2012 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Aug 08, 2012 0.5700 0.5700 0.5400 0.5400 15,000 -0.06(-10.00%)
Aug 07, 2012 0.5600 0.6000 0.5600 0.6000 64,500 +0.02(+3.45%)
Aug 03, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Aug 02, 2012 0.5800 0.5800 0.5800 0.5800 3,900 -0.01(-1.69%)
Aug 01, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jul 31, 2012 0.6000 0.6200 0.5900 0.5900 58,000 -0.01(-1.67%)
Jul 30, 2012 0.5800 0.6000 0.5800 0.6000 25,000 +0.02(+3.45%)
Jul 27, 2012 0.5500 0.5800 0.5500 0.5800 133,500 +0.04(+7.41%)
Jul 26, 2012 0.5300 0.5500 0.5300 0.5400 210,875 -0.01(-1.82%)
Jul 25, 2012 0.5500 0.5500 0.5200 0.5500 56,000 +0.04(+7.84%)
Jul 24, 2012 0.5200 0.5200 0.5100 0.5100 13,000 -0.01(-1.92%)
Jul 23, 2012 0.5500 0.5500 0.5200 0.5200 14,500 -0.03(-5.45%)
Jul 20, 2012 0.5500 0.5500 0.5500 0.5500 2,500 -0.02(-3.51%)
Jul 19, 2012 0.5700 0.5700 0.5700 0.5700 10,000 +0.02(+3.64%)
Jul 18, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 17, 2012 0.5500 0.5500 0.5500 0.5500 6,000 -0.02(-3.51%)
Jul 16, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jul 13, 2012 0.5500 0.5700 0.5300 0.5700 50,200 +0.02(+3.64%)
Jul 12, 2012 0.5500 0.5500 0.5500 0.5500 1,500 -0.04(-6.78%)
Jul 11, 2012 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jul 10, 2012 0.6200 0.6200 0.5400 0.5900 83,740 -0.03(-4.84%)
Jul 09, 2012 0.6300 0.6400 0.6100 0.6200 43,000 +0.00(+0.00%)
Jul 06, 2012 0.6300 0.6300 0.6000 0.6200 114,000 -0.05(-7.46%)
Jul 05, 2012 0.6200 0.6700 0.6200 0.6700 10,000 +0.06(+9.84%)
Jul 04, 2012 0.6000 0.6100 0.6000 0.6100 30,089 +0.01(+1.67%)
Jul 03, 2012 0.5500 0.6000 0.5500 0.6000 42,600 +0.02(+3.45%)
Jun 29, 2012 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Jun 28, 2012 0.5500 0.5500 0.5500 0.5500 14,000 +0.00(+0.00%)
Jun 27, 2012 0.5500 0.5500 0.5500 0.5500 45,000 -0.01(-1.79%)
Jun 26, 2012 0.5500 0.5600 0.5300 0.5600 52,500 +0.01(+1.82%)
Jun 25, 2012 0.5000 0.5500 0.4900 0.5500 145,500 +0.03(+5.77%)
Jun 22, 2012 0.5200 0.5200 0.5200 0.5200 2,000 -0.01(-1.89%)
Jun 21, 2012 0.5500 0.5600 0.5300 0.5300 55,000 -0.03(-5.36%)
Jun 20, 2012 0.5900 0.5900 0.5600 0.5600 24,000 +0.00(+0.00%)
Jun 19, 2012 0.6000 0.6000 0.5500 0.5600 47,400 -0.01(-1.75%)
Jun 18, 2012 0.5600 0.5800 0.5600 0.5700 64,500 +0.04(+7.55%)
Jun 15, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 14, 2012 0.5700 0.5700 0.5200 0.5300 132,500 -0.04(-7.02%)
Jun 13, 2012 0.5600 0.5700 0.5300 0.5700 35,000 +0.05(+9.62%)
Jun 12, 2012 0.5200 0.5200 0.5200 0.5200 5,000 -0.01(-1.89%)
Jun 11, 2012 0.5300 0.5500 0.5300 0.5300 20,000 +0.00(+0.00%)
Jun 08, 2012 0.5500 0.5700 0.5300 0.5300 48,000 -0.02(-3.64%)
Jun 07, 2012 0.5200 0.5500 0.5200 0.5500 52,000 -0.02(-3.51%)
Jun 06, 2012 0.5400 0.5700 0.5200 0.5700 49,000 +0.06(+11.76%)
Jun 05, 2012 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 04, 2012 0.5100 0.5100 0.5100 0.5100 20,020 -0.03(-5.56%)
Jun 02, 2012 0.4600 0.5400 0.4600 0.5400 46,500 +0.00(+0.00%)
Jun 01, 2012 0.4600 0.5400 0.4600 0.5400 46,500 +0.04(+8.00%)
May 31, 2012 0.5200 0.5200 0.4800 0.5000 81,500 -0.04(-7.41%)
May 30, 2012 0.5000 0.5400 0.5000 0.5400 52,160 +0.04(+8.00%)
May 29, 2012 0.5000 0.5100 0.5000 0.5000 99,560 -0.03(-5.66%)
May 28, 2012 0.5300 0.5500 0.5300 0.5300 24,160 +0.00(+0.00%)
May 25, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 24, 2012 0.5200 0.5300 0.5200 0.5300 20,000 +0.03(+6.00%)
May 23, 2012 0.5300 0.5300 0.4800 0.5000 107,000 -0.02(-3.85%)
May 22, 2012 0.5100 0.5500 0.5100 0.5200 91,000 -0.01(-1.89%)
May 18, 2012 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
May 17, 2012 0.5300 0.5700 0.5000 0.5400 183,615 -0.01(-1.82%)
May 16, 2012 0.5500 0.5500 0.5500 0.5500 40,800 -0.05(-8.33%)
May 15, 2012 0.5700 0.6000 0.5500 0.6000 14,000 +0.03(+5.26%)
May 14, 2012 0.5900 0.5900 0.5700 0.5700 12,200 -0.03(-5.00%)
May 11, 2012 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
May 10, 2012 0.6000 0.6000 0.6000 0.6000 44,500 +0.00(+0.00%)
May 09, 2012 0.6500 0.6500 0.6000 0.6000 37,000 +0.03(+5.26%)
May 08, 2012 0.5800 0.5800 0.5700 0.5700 20,000 -0.08(-12.31%)
May 07, 2012 0.5800 0.6500 0.5800 0.6500 30,000 +0.00(+0.00%)
May 04, 2012 0.6500 0.6500 0.6500 0.6500 2,300 +0.05(+8.33%)
May 03, 2012 0.6200 0.6400 0.6000 0.6000 10,200 -0.02(-3.23%)
May 02, 2012 0.6200 0.6200 0.6200 0.6200 500 -0.03(-4.62%)
May 01, 2012 0.6500 0.6500 0.6500 0.6500 66,500 +0.01(+1.56%)
Apr 30, 2012 0.6500 0.6500 0.6400 0.6400 9,580 +0.02(+3.23%)
Apr 27, 2012 0.6600 0.6600 0.6200 0.6200 5,800 +0.02(+3.33%)
Apr 26, 2012 0.6000 0.6000 0.6000 0.6000 20,000 -0.02(-3.23%)
Apr 25, 2012 0.6200 0.6200 0.6200 0.6200 1,300 -0.03(-4.62%)
Apr 24, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 23, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 20, 2012 0.6500 0.6500 0.6500 0.6500 9,000 +0.00(+0.00%)
Apr 19, 2012 0.7000 0.7000 0.6300 0.6500 7,180 -0.05(-7.14%)
Apr 18, 2012 0.7000 0.7000 0.6500 0.7000 225,300 +0.06(+9.37%)
Apr 17, 2012 0.6600 0.6900 0.6400 0.6400 20,900 -0.05(-7.25%)
Apr 16, 2012 0.6700 0.6900 0.6700 0.6900 21,500 +0.04(+6.15%)
Apr 13, 2012 0.6500 0.6500 0.6500 0.6500 9,000 +0.00(+0.00%)
Apr 12, 2012 0.6800 0.6800 0.6500 0.6500 12,000 -0.05(-7.14%)
Apr 11, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 10, 2012 0.7000 0.7000 0.7000 0.7000 15,500 +0.05(+7.69%)
Apr 09, 2012 0.6500 0.6500 0.6300 0.6500 45,200 -0.06(-8.45%)
Apr 05, 2012 0.7000 0.7100 0.6300 0.7100 39,200 +0.06(+9.23%)
Apr 04, 2012 0.6800 0.6800 0.6500 0.6500 30,000 -0.03(-4.41%)
Apr 03, 2012 0.6800 0.6800 0.6800 0.6800 51,500 -0.02(-2.86%)
Apr 02, 2012 0.7000 0.7000 0.7000 0.7000 5 +0.02(+2.94%)
Mar 30, 2012 0.6800 0.6800 0.6800 0.6800 25,000 -0.04(-5.56%)
Mar 29, 2012 0.6800 0.7200 0.6800 0.7200 24,853 +0.04(+5.88%)
Mar 28, 2012 0.6800 0.6800 0.6800 0.6800 4,500 +0.00(+0.00%)
Mar 27, 2012 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Mar 26, 2012 0.7000 0.7000 0.6800 0.6800 100,000 -0.02(-2.86%)
Mar 23, 2012 0.7200 0.7200 0.7000 0.7000 19,019 -0.02(-2.78%)
Mar 22, 2012 0.7200 0.7200 0.7200 0.7200 51,000 +0.00(+0.00%)
Mar 21, 2012 0.7100 0.7700 0.7100 0.7200 38,000 -0.01(-1.37%)
Mar 20, 2012 0.7700 0.7700 0.7300 0.7300 41,700 -0.04(-5.19%)
Mar 19, 2012 0.7700 0.7700 0.7700 0.7700 12,720 +0.00(+0.00%)
Mar 16, 2012 0.8000 0.8000 0.7700 0.7700 38,885 +0.00(+0.00%)
Mar 15, 2012 0.7800 0.7800 0.7700 0.7700 51,689 -0.01(-1.28%)
Mar 14, 2012 0.7800 0.7800 0.7800 0.7800 5,200 -0.02(-2.50%)
Mar 13, 2012 0.8000 0.8000 0.7900 0.8000 39,304 +0.03(+3.90%)
Mar 12, 2012 0.8000 0.8000 0.7700 0.7700 5,500 -0.08(-9.41%)
Mar 09, 2012 0.7600 0.8500 0.7600 0.8500 334,000 +0.10(+13.33%)
Mar 08, 2012 0.7600 0.7600 0.7500 0.7500 67,556 -0.05(-6.25%)
Mar 07, 2012 0.7200 0.8000 0.7200 0.8000 112,750 +0.10(+14.29%)
Mar 06, 2012 0.7000 0.7500 0.7000 0.7000 118,800 -0.05(-6.67%)
Mar 05, 2012 0.7100 0.7500 0.7000 0.7500 31,500 +0.00(+0.00%)
Mar 02, 2012 0.7500 0.7600 0.7500 0.7500 65,000 +0.04(+5.63%)
Mar 01, 2012 0.6800 0.7100 0.6800 0.7100 23,000 +0.01(+1.43%)
Feb 29, 2012 0.7000 0.7000 0.6800 0.7000 16,101 +0.00(+0.00%)
Feb 28, 2012 0.6900 0.7000 0.6800 0.7000 27,500 +0.00(+0.00%)
Feb 27, 2012 0.7000 0.7000 0.7000 0.7000 20,000 +0.00(+0.00%)
Feb 24, 2012 0.7000 0.7000 0.6900 0.7000 7,500 +0.00(+0.00%)
Feb 23, 2012 0.6800 0.7000 0.6800 0.7000 44,276 +0.02(+2.94%)
Feb 22, 2012 0.6800 0.6800 0.6800 0.6800 29,500 +0.01(+1.49%)
Feb 21, 2012 0.6700 0.6700 0.6500 0.6700 40,900 +0.00(+0.00%)
Feb 17, 2012 0.6700 0.6700 0.6700 0 -0.02(-2.90%)
Feb 16, 2012 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Feb 15, 2012 0.6900 0.6900 0.6900 0.6900 3,600 -0.01(-1.43%)
Feb 14, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 13, 2012 0.7000 0.7000 0.7000 0.7000 3,069 +0.04(+6.06%)
Feb 10, 2012 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Feb 09, 2012 0.7000 0.7000 0.6600 0.6600 22,200 -0.04(-5.71%)
Feb 08, 2012 0.7000 0.7000 0.7000 0.7000 19,000 +0.00(+0.00%)
Feb 07, 2012 0.6900 0.7000 0.6900 0.7000 25,200 +0.00(+0.00%)
Feb 06, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 03, 2012 0.6800 0.7000 0.6600 0.7000 65,500 +0.02(+2.94%)
Feb 02, 2012 0.6700 0.6800 0.6700 0.6800 32,000 +0.02(+3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.