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

Hemisphere Energy Corp (TSV: HME )

1.720 +0.010 (+0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Dec 31, 2021 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Dec 30, 2021 0.9800 1.010 0.9800 0.9900 231,368 +0.00(+0.00%)
Dec 29, 2021 0.9800 1.000 0.9600 0.9900 237,707 +0.05(+5.32%)
Dec 24, 2021 0.9400 0.9400 0.9400 0 -0.02(-2.08%)
Dec 23, 2021 0.9500 0.9800 0.9500 0.9600 4,795 +0.00(+0.00%)
Dec 22, 2021 0.9800 0.9800 0.9500 0.9600 71,215 -0.03(-3.03%)
Dec 21, 2021 0.8800 0.9900 0.8800 0.9900 226,500 +0.09(+10.00%)
Dec 20, 2021 0.9200 0.9200 0.9000 0.9000 5,500 -0.01(-1.10%)
Dec 17, 2021 0.8900 0.9100 0.8900 0.9100 2,807 -0.04(-4.21%)
Dec 16, 2021 0.9200 0.9700 0.9000 0.9500 52,980 +0.04(+4.40%)
Dec 15, 2021 0.9000 0.9100 0.8700 0.9100 24,000 +0.00(+0.00%)
Dec 14, 2021 0.9000 0.9200 0.9000 0.9100 40,172 -0.01(-1.09%)
Dec 13, 2021 0.9100 0.9200 0.9100 0.9200 28,363 -0.01(-1.08%)
Dec 10, 2021 0.9900 0.9900 0.9100 0.9300 14,766 -0.03(-3.12%)
Dec 09, 2021 0.9800 0.9900 0.9600 0.9600 32,350 -0.02(-2.04%)
Dec 08, 2021 0.9800 1.000 0.9500 0.9800 182,009 +0.03(+3.16%)
Dec 07, 2021 0.9600 0.9800 0.9500 0.9500 140,678 -0.02(-2.06%)
Dec 06, 2021 0.9500 0.9700 0.9300 0.9700 37,840 +0.07(+7.78%)
Dec 03, 2021 0.9200 0.9200 0.9000 0.9000 29,300 +0.00(+0.00%)
Dec 02, 2021 0.9600 0.9600 0.8500 0.9000 229,371 -0.05(-5.26%)
Dec 01, 2021 1.000 1.000 0.9500 0.9500 120,689 -0.03(-3.06%)
Nov 30, 2021 1.000 1.020 0.9700 0.9800 171,215 -0.02(-2.00%)
Nov 29, 2021 0.9700 1.010 0.9500 1.000 110,966 +0.03(+3.09%)
Nov 26, 2021 0.9600 0.9900 0.9100 0.9700 294,886 -0.03(-3.00%)
Nov 25, 2021 1.040 1.040 0.9700 1.000 190,408 +0.01(+1.01%)
Nov 24, 2021 1.040 1.060 0.9900 0.9900 380,153 -0.05(-4.81%)
Nov 23, 2021 0.9900 1.040 0.9700 1.040 169,960 +0.07(+7.22%)
Nov 22, 2021 0.9600 0.9900 0.9600 0.9700 460,185 +0.01(+1.04%)
Nov 19, 2021 0.9500 0.9700 0.9400 0.9600 112,551 -0.01(-1.03%)
Nov 18, 2021 0.9400 0.9700 0.9400 0.9700 263,843 +0.07(+7.78%)
Nov 17, 2021 0.9000 0.9300 0.9000 0.9000 138,380 -0.01(-1.10%)
Nov 16, 2021 0.9200 0.9200 0.9100 0.9100 41,702 -0.01(-1.09%)
Nov 15, 2021 0.8900 0.9200 0.8900 0.9200 81,756 +0.03(+3.37%)
Nov 12, 2021 0.8900 0.9000 0.8900 0.8900 3,925 -0.01(-1.11%)
Nov 11, 2021 0.8900 0.9000 0.8800 0.9000 61,977 +0.01(+1.12%)
Nov 10, 2021 0.9300 0.8900 0.8900 15,500 -0.03(-3.26%)
Nov 09, 2021 0.9100 0.9200 0.8900 0.9200 141,210 +0.01(+1.10%)
Nov 08, 2021 0.9000 0.9200 0.8900 0.9100 63,976 -0.01(-1.09%)
Nov 05, 2021 0.9000 0.9200 0.9000 0.9200 78,370 +0.02(+2.22%)
Nov 04, 2021 0.9100 0.9200 0.9000 0.9000 24,166 +0.00(+0.00%)
Nov 03, 2021 0.8900 0.9100 0.8800 0.9000 27,237 +0.00(+0.00%)
Nov 02, 2021 0.9300 0.9300 0.8900 0.9000 48,841 -0.02(-2.17%)
Nov 01, 2021 0.8900 0.9200 0.9000 0.9200 155,301 +0.02(+2.22%)
Oct 29, 2021 0.9200 0.9200 0.9000 0.9000 54,603 -0.02(-2.17%)
Oct 28, 2021 0.9200 0.9400 0.9200 0.9200 111,260 +0.02(+2.22%)
Oct 27, 2021 0.9100 0.9200 0.8900 0.9000 93,400 -0.02(-2.17%)
Oct 26, 2021 0.8900 0.9200 174,415 +0.03(+3.37%)
Oct 25, 2021 0.9000 0.9100 0.8750 0.8900 127,300 -0.02(-2.20%)
Oct 22, 2021 0.9000 0.9100 0.8900 0.9100 89,500 +0.01(+1.11%)
Oct 21, 2021 0.8700 0.9000 0.8700 0.9000 78,294 +0.02(+2.27%)
Oct 20, 2021 0.8700 0.8800 0.8500 0.8800 109,150 +0.00(+0.00%)
Oct 19, 2021 0.8800 0.8800 0.8700 0.8800 60,778 +0.00(+0.00%)
Oct 18, 2021 0.8300 0.8900 0.8300 0.8800 103,312 -0.03(-3.30%)
Oct 15, 2021 0.8800 0.9200 0.8800 0.9100 161,320 +0.01(+1.11%)
Oct 14, 2021 0.8700 0.9000 0.8700 0.9000 93,233 +0.04(+4.65%)
Oct 13, 2021 0.8700 0.8800 0.8500 0.8600 275,240 -0.02(-2.27%)
Oct 12, 2021 0.9100 0.9100 0.8700 0.8800 213,800 -0.03(-3.30%)
Oct 08, 2021 0.9100 0.9100 0.9100 0 +0.06(+7.06%)
Oct 07, 2021 0.8900 0.8900 0.8400 0.8500 121,545 -0.01(-1.16%)
Oct 06, 2021 0.8900 0.8900 0.8500 0.8600 59,456 -0.04(-4.44%)
Oct 05, 2021 0.8500 0.9000 0.8500 0.9000 193,534 +0.04(+4.65%)
Oct 04, 2021 0.8400 0.8700 0.8400 0.8600 61,000 +0.01(+1.18%)
Oct 01, 2021 0.8400 0.8700 0.8300 0.8500 178,712 +0.01(+1.19%)
Sep 30, 2021 0.8400 0.8700 0.8400 0.8400 15,895 +0.00(+0.00%)
Sep 29, 2021 0.8500 0.8600 0.8400 0.8400 108,000 -0.02(-2.33%)
Sep 28, 2021 0.8800 0.8800 0.8500 0.8600 115,742 -0.02(-2.27%)
Sep 27, 2021 0.8800 0.8900 0.8500 0.8800 280,558 +0.02(+2.33%)
Sep 24, 2021 0.8400 0.8700 0.8300 0.8600 183,100 +0.02(+2.38%)
Sep 23, 2021 0.8500 0.8800 0.8400 0.8400 101,800 +0.00(+0.00%)
Sep 22, 2021 0.8600 0.8600 0.8400 0.8400 19,500 +0.03(+3.70%)
Sep 21, 2021 0.8100 0.8100 0.8100 0.8100 4,500 +0.00(+0.00%)
Sep 20, 2021 0.8100 0.8200 0.7800 0.8100 152,979 -0.04(-4.71%)
Sep 17, 2021 0.8600 0.8600 0.8400 0.8500 49,300 -0.01(-1.16%)
Sep 15, 2021 0.8600 0.8600 0.8600 0 +0.03(+3.61%)
Sep 14, 2021 0.8400 0.8400 0.8300 0.8300 12,500 -0.03(-3.49%)
Sep 13, 2021 0.8400 0.8800 0.8400 0.8600 67,927 +0.05(+6.17%)
Sep 10, 2021 0.8200 0.8200 0.8100 0.8100 33,000 -0.02(-2.41%)
Sep 09, 2021 0.8300 0.8300 0.8300 0.8300 32,990 +0.00(+0.00%)
Sep 08, 2021 0.8300 0.8600 0.8300 0.8300 96,723 -0.04(-4.60%)
Sep 07, 2021 0.8500 0.8700 0.8200 0.8700 40,500 +0.00(+0.00%)
Sep 03, 2021 0.8700 0.8700 0.8700 0 -0.01(-1.14%)
Sep 02, 2021 0.8600 0.8800 0.8600 0.8800 60,600 +0.02(+2.33%)
Sep 01, 2021 0.8200 0.8800 0.8200 0.8600 69,706 -0.01(-1.15%)
Aug 31, 2021 0.8500 0.8700 0.8500 0.8700 30,018 +0.02(+2.35%)
Aug 30, 2021 0.8500 0.8600 0.8500 0.8500 31,062 +0.00(+0.00%)
Aug 27, 2021 0.8400 0.8700 0.8400 0.8500 93,598 +0.03(+3.66%)
Aug 26, 2021 0.8200 0.8200 0.8100 0.8200 23,000 -0.01(-1.20%)
Aug 25, 2021 0.8300 0.8300 0.8300 0.8300 2,200 +0.02(+2.47%)
Aug 24, 2021 0.8000 0.8400 0.8000 0.8100 13,600 +0.01(+1.25%)
Aug 23, 2021 0.8300 0.8300 0.8000 0.8000 31,715 -0.01(-1.23%)
Aug 20, 2021 0.8000 0.8200 0.8000 0.8100 84,350 +0.04(+5.19%)
Aug 19, 2021 0.8300 0.8300 0.7600 0.7700 132,130 -0.07(-8.33%)
Aug 18, 2021 0.8400 0.8400 0.8400 0.8400 3,300 +0.01(+1.20%)
Aug 17, 2021 0.8300 0.8300 0.8300 0.8300 66,510 -0.03(-3.49%)
Aug 16, 2021 0.8800 0.8800 0.8600 0.8600 16,211 -0.04(-4.44%)
Aug 13, 2021 0.9000 0.9000 0.9000 0.9000 1,250 +0.01(+1.12%)
Aug 12, 2021 0.9000 0.9000 0.8700 0.8900 7,958 +0.01(+1.14%)
Aug 11, 2021 0.9200 0.9200 0.8800 0.8800 42,584 -0.05(-5.38%)
Aug 10, 2021 0.8800 0.9300 0.8800 0.9300 83,725 +0.03(+3.33%)
Aug 09, 2021 0.8500 0.9100 0.8500 0.9000 38,000 +0.00(+0.00%)
Aug 05, 2021 0.9000 0.9000 0.9000 0 -0.02(-2.17%)
Aug 04, 2021 0.8700 0.9200 0.8500 0.9200 116,540 +0.04(+4.55%)
Aug 03, 2021 0.8600 0.8800 0.8500 0.8800 52,710 -0.02(-2.22%)
Jul 30, 2021 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Jul 29, 2021 0.9100 0.9200 0.9000 0.9100 189,140 +0.00(+0.00%)
Jul 28, 2021 0.9200 0.9200 0.9100 0.9100 186,750 -0.01(-1.09%)
Jul 27, 2021 0.9000 0.9200 0.8900 0.9200 45,020 +0.01(+1.10%)
Jul 26, 2021 0.9000 0.9400 0.8900 0.9100 68,750 +0.00(+0.00%)
Jul 23, 2021 0.9000 0.9500 0.9000 0.9100 32,257 -0.02(-2.15%)
Jul 22, 2021 0.9500 0.9500 0.9200 0.9300 69,400 -0.02(-2.11%)
Jul 21, 2021 0.9200 0.9700 0.9000 0.9500 219,969 +0.06(+6.74%)
Jul 20, 2021 0.8100 0.9000 0.8000 0.8900 103,621 +0.07(+8.54%)
Jul 19, 2021 0.8400 0.8500 0.7300 0.8200 215,277 -0.07(-7.87%)
Jul 16, 2021 0.9300 0.9300 0.8800 0.8900 346,398 -0.03(-3.26%)
Jul 15, 2021 0.9100 0.9400 0.9100 0.9200 195,437 +0.00(+0.00%)
Jul 14, 2021 0.9600 0.9600 0.9100 0.9200 219,241 -0.04(-4.17%)
Jul 13, 2021 0.9300 0.9600 0.9300 0.9600 71,867 +0.02(+2.13%)
Jul 12, 2021 0.9200 0.9700 0.9200 0.9400 347,636 +0.02(+2.17%)
Jul 09, 2021 0.9200 0.9200 0.9100 0.9200 187,892 +0.02(+2.22%)
Jul 08, 2021 0.8900 0.9000 0.8800 0.9000 62,405 -0.01(-1.10%)
Jul 07, 2021 0.9000 0.9100 0.8900 0.9100 103,572 -0.02(-2.15%)
Jul 06, 2021 0.9500 0.9500 0.9100 0.9300 279,756 -0.01(-1.06%)
Jul 05, 2021 0.9100 0.9500 0.9100 0.9400 128,732 +0.03(+3.30%)
Jul 02, 2021 0.8900 0.9500 0.8900 0.9100 538,364 +0.02(+2.25%)
Jun 30, 2021 0.8900 0.8900 0.8900 0 +0.03(+3.49%)
Jun 29, 2021 0.8800 0.8800 0.8400 0.8600 211,279 -0.02(-2.27%)
Jun 28, 2021 0.8000 1.030 0.8000 0.8800 740,219 +0.13(+17.33%)
Jun 25, 2021 0.7200 0.7500 0.7100 0.7500 226,997 +0.05(+7.14%)
Jun 24, 2021 0.7200 0.7300 0.7000 0.7000 261,747 -0.02(-2.78%)
Jun 23, 2021 0.7100 0.7200 0.7000 0.7200 89,200 +0.02(+2.86%)
Jun 22, 2021 0.6800 0.7100 0.6500 0.7000 306,628 +0.01(+1.45%)
Jun 21, 2021 0.6700 0.6900 0.6700 0.6900 203,743 +0.02(+2.99%)
Jun 18, 2021 0.6200 0.6700 0.6200 0.6700 431,144 +0.04(+6.35%)
Jun 17, 2021 0.6400 0.6500 0.6100 0.6300 250,342 -0.01(-1.56%)
Jun 16, 2021 0.6400 0.6500 0.6400 0.6400 77,500 +0.00(+0.00%)
Jun 15, 2021 0.6200 0.6400 0.6100 0.6400 207,508 +0.03(+4.92%)
Jun 14, 2021 0.6100 0.6400 0.6000 0.6100 142,880 -0.02(-3.17%)
Jun 11, 2021 0.6400 0.6400 0.6300 0.6300 221,015 -0.01(-1.56%)
Jun 10, 2021 0.6500 0.6500 0.6300 0.6400 126,429 -0.01(-1.54%)
Jun 09, 2021 0.6100 0.6500 0.6000 0.6500 196,700 +0.04(+6.56%)
Jun 08, 2021 0.5800 0.6100 0.5800 0.6100 569,600 +0.03(+5.17%)
Jun 07, 2021 0.5600 0.5900 0.5600 0.5800 117,260 +0.01(+1.75%)
Jun 04, 2021 0.5700 0.5800 0.5600 0.5700 105,500 -0.01(-1.72%)
Jun 03, 2021 58.00 0.6000 0.5600 0.5800 38,582,000 -0.02(-3.33%)
Jun 02, 2021 0.5800 0.6000 0.5700 0.6000 196,573 +0.01(+1.69%)
Jun 01, 2021 0.5700 0.5900 0.5700 0.5900 68,939 +0.02(+3.51%)
May 31, 2021 0.5600 0.5700 0.5400 0.5700 33,200 +0.02(+3.64%)
May 28, 2021 0.5800 0.5900 0.5500 0.5500 112,000 -0.03(-5.17%)
May 27, 2021 0.5500 0.5800 0.5400 0.5800 232,618 +0.02(+3.57%)
May 26, 2021 0.5500 0.5600 0.5400 0.5600 242,492 +0.02(+3.70%)
May 25, 2021 0.5600 0.5600 0.5400 0.5400 48,379 +0.00(+0.00%)
May 21, 2021 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 20, 2021 0.5600 0.5800 0.5200 0.5400 250,947 -0.01(-1.82%)
May 19, 2021 0.5500 0.5500 0.5300 0.5500 91,100 +0.00(+0.00%)
May 18, 2021 0.5400 0.5500 0.5400 0.5500 7,500 -0.01(-1.79%)
May 17, 2021 0.5400 0.5600 0.5400 0.5600 202,075 +0.02(+3.70%)
May 14, 2021 0.5500 0.5500 0.5300 0.5400 29,305 +0.01(+1.89%)
May 13, 2021 0.5400 0.5600 0.5300 0.5300 26,700 +0.00(+0.00%)
May 12, 2021 0.5500 0.5700 0.5100 0.5300 122,500 +0.00(+0.00%)
May 11, 2021 0.5500 0.5500 0.5200 0.5300 284,125 -0.04(-7.02%)
May 10, 2021 0.5800 0.5800 0.5500 0.5700 236,829 -0.01(-1.72%)
May 07, 2021 0.5300 0.5800 0.5300 0.5800 330,410 +0.04(+7.41%)
May 06, 2021 0.5200 0.5400 0.5100 0.5400 250,691 +0.01(+1.89%)
May 05, 2021 0.5200 0.5300 0.5200 0.5300 206,100 +0.03(+6.00%)
May 04, 2021 0.5300 0.5300 0.5000 0.5000 170,150 -0.03(-5.66%)
May 03, 2021 0.5100 0.5400 0.5100 0.5300 88,690 +0.03(+6.00%)
Apr 30, 2021 0.5200 0.5200 0.5000 0.5000 184,463 -0.02(-3.85%)
Apr 29, 2021 0.4700 0.5300 0.4600 0.5200 813,068 +0.05(+11.83%)
Apr 28, 2021 0.4500 0.4900 0.4500 0.4650 364,950 +0.02(+4.49%)
Apr 27, 2021 0.4100 0.4450 0.4100 0.4450 249,505 +0.03(+5.95%)
Apr 26, 2021 0.4300 0.4300 0.4100 0.4200 71,990 -0.01(-2.33%)
Apr 23, 2021 0.4000 0.4300 0.4000 0.4300 36,500 +0.01(+2.38%)
Apr 22, 2021 0.4300 0.4300 0.3900 0.4200 109,700 -0.01(-1.18%)
Apr 21, 2021 0.4200 0.4250 0.4200 0.4250 103,500 +0.01(+1.19%)
Apr 20, 2021 0.4300 0.4300 0.4100 0.4200 196,940 -0.01(-1.18%)
Apr 19, 2021 0.4300 0.4400 0.4050 0.4250 73,267 +0.00(+0.00%)
Apr 16, 2021 0.4400 0.4400 0.4250 0.4250 15,588 -0.03(-5.56%)
Apr 15, 2021 0.4500 0.4500 0.4500 0.4500 37,000 -0.01(-2.17%)
Apr 14, 2021 0.4500 0.4650 0.4500 0.4600 210,490 +0.03(+6.98%)
Apr 13, 2021 0.4300 0.4300 0.4300 0.4300 500 +0.01(+2.38%)
Apr 12, 2021 0.4500 0.4500 0.4200 0.4200 172,065 -0.03(-6.67%)
Apr 09, 2021 0.4850 0.4850 0.4500 0.4500 22,100 -0.01(-2.17%)
Apr 08, 2021 0.4600 0.4600 0.4600 100 +0.00(+0.00%)
Apr 07, 2021 0.5000 0.5000 0.4500 0.4600 100,039 -0.01(-2.13%)
Apr 06, 2021 0.4700 0.4900 0.4500 0.4700 199,202 +0.02(+4.44%)
Apr 05, 2021 0.4500 0.4500 0.4500 0.4500 71,500 +0.00(+0.00%)
Apr 01, 2021 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Mar 31, 2021 0.4300 0.4500 0.4300 0.4300 52,358 +0.00(+0.00%)
Mar 30, 2021 0.4500 0.4500 0.4300 0.4300 16,860 -0.02(-4.44%)
Mar 29, 2021 0.4450 0.4500 0.4450 0.4500 13,005 +0.02(+4.65%)
Mar 26, 2021 0.4600 0.4600 0.4300 0.4300 61,040 -0.01(-1.15%)
Mar 25, 2021 0.4350 0.4400 0.4350 0.4350 11,501 +0.01(+2.35%)
Mar 24, 2021 0.4050 0.4600 0.4050 0.4250 88,654 +0.02(+4.94%)
Mar 23, 2021 0.4250 0.4300 0.4050 0.4050 300,088 -0.04(-10.00%)
Mar 22, 2021 0.4500 0.4800 0.4500 0.4500 58,992 -0.04(-8.16%)
Mar 19, 2021 0.4650 0.4900 0.4500 0.4900 72,002 +0.04(+8.89%)
Mar 18, 2021 0.5000 0.5000 0.4500 0.4500 164,431 -0.05(-10.00%)
Mar 17, 2021 0.5100 0.5100 0.5000 0.5000 53,800 +0.00(+0.00%)
Mar 16, 2021 0.5200 0.5200 0.5000 0.5000 154,921 -0.03(-5.66%)
Mar 15, 2021 0.5600 0.5600 0.5300 0.5300 160,676 -0.03(-5.36%)
Mar 12, 2021 0.5600 0.5600 0.5200 0.5600 294,450 +0.01(+1.82%)
Mar 11, 2021 0.6000 0.6000 0.5300 0.5500 316,355 +0.01(+1.85%)
Mar 10, 2021 0.4700 0.6500 0.4200 0.5400 914,962 +0.07(+13.68%)
Mar 09, 2021 0.4900 0.4900 0.4600 0.4750 146,838 -0.04(-6.86%)
Mar 08, 2021 0.5200 0.5500 0.4900 0.5100 457,984 +0.03(+6.25%)
Mar 05, 2021 0.4450 0.4900 0.4450 0.4800 439,921 +0.03(+7.87%)
Mar 04, 2021 0.4300 0.4450 0.4300 0.4450 125,492 +0.02(+3.49%)
Mar 03, 2021 0.4100 0.4300 0.4100 0.4300 95,886 +0.01(+2.38%)
Mar 02, 2021 0.4100 0.4200 0.4100 0.4200 77,580 +0.01(+3.70%)
Mar 01, 2021 0.3850 0.4100 0.3800 0.4050 171,688 +0.02(+3.85%)
Feb 26, 2021 0.4100 0.4200 0.3850 0.3900 184,389 -0.02(-4.88%)
Feb 25, 2021 0.4200 0.4200 0.4050 0.4100 130,120 +0.00(+0.00%)
Feb 24, 2021 0.3900 0.4300 0.3800 0.4100 518,234 +0.03(+7.89%)
Feb 23, 2021 0.3650 0.3800 0.3550 0.3800 45,036 -0.01(-1.30%)
Feb 22, 2021 0.3400 0.3850 0.3300 0.3850 225,300 +0.04(+10.00%)
Feb 19, 2021 0.3500 0.3600 0.3500 0.3500 77,000 -0.01(-2.78%)
Feb 18, 2021 0.3600 0.3700 0.3600 0.3600 141,510 -0.01(-2.70%)
Feb 17, 2021 0.3800 0.3850 0.3600 0.3700 222,922 -0.01(-2.63%)
Feb 16, 2021 0.3300 0.3850 0.3250 0.3800 383,699 +0.06(+18.75%)
Feb 12, 2021 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Feb 11, 2021 0.2950 0.3000 0.2900 0.2900 78,838 -0.01(-1.69%)
Feb 10, 2021 0.2900 0.2950 0.2800 0.2950 135,500 +0.01(+1.72%)
Feb 09, 2021 0.2900 0.2950 0.2800 0.2900 352,169 +0.00(+0.00%)
Feb 08, 2021 0.2800 0.2900 0.2650 0.2900 275,700 +0.02(+7.41%)
Feb 05, 2021 0.2550 0.2800 0.2550 0.2700 156,750 -0.01(-1.82%)
Feb 04, 2021 0.2750 0.2750 0.2600 0.2750 104,000 +0.01(+1.85%)
Feb 03, 2021 0.2300 0.2800 0.2300 0.2700 428,500 +0.02(+8.00%)
Feb 02, 2021 0.2300 0.2500 0.2100 0.2500 80,000 +0.02(+8.70%)
Feb 01, 2021 0.2100 0.2500 0.2100 0.2300 172,500 +0.01(+4.55%)
Jan 29, 2021 0.2300 0.2300 0.2200 0.2200 220,000 -0.01(-4.35%)
Jan 28, 2021 0.2300 0.2300 0.2250 0.2300 115,370 -0.00(-2.13%)
Jan 27, 2021 0.2300 0.2350 0.2250 0.2350 141,880 -0.01(-2.08%)
Jan 26, 2021 0.2450 0.2450 0.2400 0.2400 125,000 -0.01(-4.00%)
Jan 25, 2021 0.2500 0.2500 0.2500 0.2500 85,000 +0.00(+0.00%)
Jan 22, 2021 0.2500 0.2500 0.2500 0.2500 67,200 +0.01(+2.04%)
Jan 21, 2021 0.2350 0.2450 0.2350 0.2450 9,500 +0.01(+2.08%)
Jan 20, 2021 0.2300 0.2400 0.2300 0.2400 16,500 -0.01(-4.00%)
Jan 19, 2021 0.2500 0.2600 0.2400 0.2500 167,955 +0.01(+4.17%)
Jan 18, 2021 0.2450 0.2450 0.2400 0.2400 11,300 -0.01(-2.04%)
Jan 15, 2021 0.2400 0.2500 0.2400 0.2450 38,500 +0.01(+2.08%)
Jan 14, 2021 0.2400 0.2400 0.2400 0.2400 8,260 +0.01(+4.35%)
Jan 13, 2021 0.2550 0.2600 0.2300 0.2300 219,140 -0.02(-9.80%)
Jan 12, 2021 0.2450 0.2550 0.2450 0.2550 53,000 +0.00(+0.00%)
Jan 11, 2021 0.2400 0.2600 0.2400 0.2550 203,500 +0.01(+4.08%)
Jan 08, 2021 0.2200 0.2450 0.2200 0.2450 218,580 +0.01(+2.08%)
Jan 07, 2021 0.2300 0.2400 0.2150 0.2400 257,500 +0.02(+9.09%)
Jan 06, 2021 0.2050 0.2200 0.2050 0.2200 59,437 +0.01(+4.76%)
Jan 05, 2021 0.2050 0.2100 0.2050 0.2100 38,000 +0.01(+5.00%)
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.