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

Hemisphere Energy Corp (TSV: HME )

1.710 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2012 0.6700 0.6700 0.6600 0.6600 9,700 +0.00(+0.00%)
Jan 31, 2012 0.6700 0.6900 0.6500 0.6600 22,000 +0.03(+4.76%)
Jan 30, 2012 0.7000 0.7000 0.6300 0.6300 32,000 -0.06(-8.70%)
Jan 27, 2012 0.6900 0.6900 0.6500 0.6900 40,900 +0.04(+6.15%)
Jan 26, 2012 0.6500 0.6500 0.6500 0.6500 1,000 -0.05(-7.14%)
Jan 25, 2012 0.7000 0.7000 0.7000 0.7000 500 +0.07(+11.11%)
Jan 24, 2012 0.6600 0.6600 0.6300 0.6300 45,400 -0.07(-10.00%)
Jan 23, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 20, 2012 0.6900 0.7000 0.6900 0.7000 50,000 +0.05(+7.69%)
Jan 19, 2012 0.6600 0.6600 0.6500 0.6500 24,000 -0.04(-5.80%)
Jan 18, 2012 0.6900 0.6900 0.6900 0.6900 10,000 +0.03(+4.55%)
Jan 17, 2012 0.7200 0.7200 0.6500 0.6600 96,000 -0.05(-7.04%)
Jan 16, 2012 0.7500 0.7500 0.7000 0.7100 172,600 +0.01(+1.43%)
Jan 13, 2012 0.7200 0.7300 0.7000 0.7000 15,950 +0.00(+0.00%)
Jan 12, 2012 0.7000 0.7200 0.7000 0.7000 91,000 +0.00(+0.00%)
Jan 11, 2012 0.7300 0.7300 0.7000 0.7000 89,150 -0.02(-2.78%)
Jan 10, 2012 0.7000 0.7400 0.7000 0.7200 124,200 +0.02(+2.86%)
Jan 09, 2012 0.7000 0.7000 0.7000 0.7000 740 +0.02(+2.94%)
Jan 06, 2012 0.6900 0.6900 0.6800 0.6800 52,990 +0.00(+0.00%)
Jan 05, 2012 0.6800 0.6800 0.6800 0.6800 3,924 -0.02(-2.86%)
Jan 04, 2012 0.7000 0.7000 0.7000 0 +0.10(+16.67%)
Dec 30, 2011 0.6500 0.6500 0.6000 0.6000 51,560 -0.10(-14.29%)
Dec 29, 2011 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 28, 2011 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 23, 2011 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 21, 2011 0.7000 0.7000 0.6400 0.7000 17,500 +0.07(+11.11%)
Dec 20, 2011 0.6700 0.6700 0.6300 0.6300 11,000 -0.07(-10.00%)
Dec 19, 2011 0.6600 0.7000 0.6600 0.7000 49,000 +0.08(+12.90%)
Dec 16, 2011 0.6300 0.6300 0.6200 0.6200 15,200 +0.01(+1.64%)
Dec 15, 2011 0.6800 0.6800 0.6100 0.6100 9,300 -0.08(-11.59%)
Dec 14, 2011 0.6700 0.6900 0.6700 0.6900 13,000 +0.04(+6.15%)
Dec 13, 2011 0.6700 0.6700 0.6500 0.6500 41,500 -0.03(-4.41%)
Dec 12, 2011 0.6900 0.6900 0.6700 0.6800 26,000 -0.02(-2.86%)
Dec 09, 2011 0.7500 0.7600 0.7000 0.7000 219,185 -0.05(-6.67%)
Dec 08, 2011 0.7500 0.7500 0.7500 0.7500 47,500 +0.00(+0.00%)
Dec 07, 2011 0.7500 0.7600 0.7500 0.7500 29,200 +0.00(+0.00%)
Dec 06, 2011 0.7600 0.7600 0.7500 0.7500 17,500 +0.00(+0.00%)
Dec 05, 2011 0.7500 0.7500 0.7500 0.7500 7,000 +0.02(+2.74%)
Dec 02, 2011 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Dec 01, 2011 0.7300 0.7300 0.7300 0.7300 25,200 -0.02(-2.67%)
Nov 30, 2011 0.7600 0.7600 0.7500 0.7500 122,000 -0.01(-1.32%)
Nov 29, 2011 0.7600 0.7600 0.7600 0.7600 5,944 +0.01(+1.33%)
Nov 28, 2011 0.7500 0.7500 0.7500 0.7500 10,000 +0.00(+0.00%)
Nov 25, 2011 0.7500 0.8100 0.7500 0.7500 35,020 +0.00(+0.00%)
Nov 24, 2011 0.7600 0.7600 0.7500 0.7500 18,000 +0.00(+0.00%)
Nov 23, 2011 0.7700 0.7700 0.7500 0.7500 55,000 -0.06(-7.41%)
Nov 22, 2011 0.8000 0.8200 0.8000 0.8100 27,020 +0.01(+1.25%)
Nov 21, 2011 0.8000 0.8000 0.8000 0.8000 20,000 -0.05(-5.88%)
Nov 18, 2011 0.8300 0.8500 0.7800 0.8500 80,990 +0.05(+6.25%)
Nov 17, 2011 0.8000 0.8000 0.7800 0.8000 172,100 +0.01(+1.27%)
Nov 16, 2011 0.8300 0.8300 0.7900 0.7900 168,100 -0.03(-3.66%)
Nov 15, 2011 0.7000 0.8600 0.7000 0.8200 519,940 +0.17(+26.15%)
Nov 14, 2011 0.6500 0.6600 0.6500 0.6500 57,400 +0.04(+6.56%)
Nov 11, 2011 0.6200 0.6200 0.6100 0.6100 20,000 -0.04(-6.15%)
Nov 10, 2011 0.6300 0.6500 0.6300 0.6500 13,000 +0.01(+1.56%)
Nov 09, 2011 0.6400 0.6400 0.6200 0.6400 15,500 +0.02(+3.23%)
Nov 08, 2011 0.6200 0.6200 0.6200 0.6200 45,500 -0.03(-4.62%)
Nov 07, 2011 0.6500 0.6500 0.6200 0.6500 30,000 +0.04(+6.56%)
Nov 04, 2011 0.6500 0.6500 0.6100 0.6100 12,200 -0.06(-8.96%)
Nov 03, 2011 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Nov 02, 2011 0.6700 0.6700 0.6700 0.6700 1,700 +0.00(+0.00%)
Nov 01, 2011 0.6700 0.6700 0.6700 0.6700 3,500 +0.00(+0.00%)
Oct 31, 2011 0.6700 0.6700 0.6700 0.6700 600 -0.02(-2.90%)
Oct 28, 2011 0.6700 0.6900 0.6700 0.6900 7,500 +0.02(+2.99%)
Oct 27, 2011 0.6900 0.6900 0.6100 0.6700 42,168 -0.02(-2.90%)
Oct 26, 2011 0.6900 0.6900 0.6900 0.6900 500 +0.04(+6.15%)
Oct 25, 2011 0.6500 0.6500 0.6500 0.6500 31,000 +0.00(+0.00%)
Oct 24, 2011 0.7000 0.7000 0.6500 0.6500 16,000 -0.05(-7.14%)
Oct 21, 2011 0.7000 0.7200 0.7000 0.7000 18,300 -0.05(-6.67%)
Oct 20, 2011 0.6000 0.7500 0.5800 0.7500 52,500 +0.15(+25.00%)
Oct 19, 2011 0.6000 0.6000 0.5600 0.6000 82,250 -0.02(-3.23%)
Oct 18, 2011 0.6300 0.6300 0.6200 0.6200 20,300 +0.02(+3.33%)
Oct 17, 2011 0.6000 0.6000 0.6000 0.6000 8,000 +0.00(+0.00%)
Oct 14, 2011 0.6200 0.6400 0.6000 0.6000 12,500 -0.03(-4.76%)
Oct 13, 2011 0.6000 0.6300 0.6000 0.6300 14,000 +0.03(+5.00%)
Oct 12, 2011 0.6300 0.6400 0.6000 0.6000 26,120 +0.00(+0.00%)
Oct 11, 2011 0.5700 0.6000 0.5700 0.6000 77,500 +0.07(+13.21%)
Oct 07, 2011 0.5500 0.5500 0.5300 0.5300 11,000 +0.00(+0.00%)
Oct 06, 2011 0.5200 0.5300 0.5200 0.5300 19,700 +0.05(+10.42%)
Oct 05, 2011 0.4800 0.4800 0.4800 0.4800 5,500 +0.03(+6.67%)
Oct 04, 2011 0.4500 0.4500 0.4500 0.4500 49,400 +0.00(+0.00%)
Oct 03, 2011 0.5200 0.5200 0.4500 0.4500 111,040 -0.07(-13.46%)
Sep 30, 2011 0.5400 0.5400 0.5200 0.5200 55,000 -0.01(-1.89%)
Sep 29, 2011 0.5600 0.6000 0.5300 0.5300 71,400 -0.03(-5.36%)
Sep 28, 2011 0.5500 0.5600 0.5300 0.5600 17,800 +0.06(+12.00%)
Sep 27, 2011 0.5000 0.5000 0.5000 0.5000 20,000 +0.01(+2.04%)
Sep 26, 2011 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Sep 23, 2011 0.4900 0.4900 0.4900 0.4900 1,000 -0.01(-2.00%)
Sep 22, 2011 0.5600 0.5600 0.5000 0.5000 34,300 -0.10(-16.67%)
Sep 21, 2011 0.5900 0.6200 0.5900 0.6000 104,100 +0.03(+5.26%)
Sep 20, 2011 0.5500 0.6000 0.5500 0.5700 34,500 +0.04(+7.55%)
Sep 19, 2011 0.5500 0.5700 0.5300 0.5300 133,280 -0.05(-8.62%)
Sep 16, 2011 0.5400 0.5800 0.5100 0.5800 79,400 +0.08(+16.00%)
Sep 15, 2011 0.5200 0.5300 0.5000 0.5000 85,500 -0.02(-3.85%)
Sep 14, 2011 0.4750 0.5200 0.4750 0.5200 72,500 +0.02(+4.00%)
Sep 13, 2011 0.5000 0.5000 0.5000 0.5000 7,500 +0.00(+0.00%)
Sep 12, 2011 0.5000 0.5200 0.5000 0.5000 30,600 +0.00(+0.00%)
Sep 09, 2011 0.4650 0.5000 0.4650 0.5000 10,200 -0.02(-3.85%)
Sep 08, 2011 0.5000 0.5200 0.5000 0.5200 48,000 +0.00(+0.00%)
Sep 07, 2011 0.5000 0.5200 0.5000 0.5200 23,000 -0.01(-1.89%)
Sep 06, 2011 0.5000 0.5300 0.5000 0.5300 58,340 -0.02(-3.64%)
Sep 02, 2011 0.5000 0.5500 0.5000 0.5500 145,000 +0.05(+10.00%)
Sep 01, 2011 0.5100 0.5300 0.4700 0.5000 158,000 -0.05(-9.09%)
Aug 31, 2011 0.4600 0.5500 0.4600 0.5500 167,000 +0.10(+22.22%)
Aug 30, 2011 0.4800 0.4800 0.4500 0.4500 233,500 -0.03(-6.25%)
Aug 29, 2011 0.4800 0.4950 0.4800 0.4800 54,000 +0.01(+3.23%)
Aug 26, 2011 0.5100 0.5200 0.4650 0.4650 86,000 -0.03(-7.00%)
Aug 25, 2011 0.4600 0.5000 0.4600 0.5000 125,000 +0.04(+8.70%)
Aug 24, 2011 0.5000 0.5000 0.4500 0.4600 64,500 -0.04(-8.00%)
Aug 23, 2011 0.4500 0.5000 0.4500 0.5000 61,200 +0.05(+11.11%)
Aug 22, 2011 0.4550 0.4550 0.4500 0.4500 25,000 -0.05(-10.00%)
Aug 19, 2011 0.4600 0.5000 0.4600 0.5000 45,000 +0.04(+8.70%)
Aug 18, 2011 0.4700 0.4950 0.4500 0.4600 58,913 +0.00(+0.00%)
Aug 17, 2011 0.4600 0.4600 0.4600 0.4600 36,797 -0.03(-6.12%)
Aug 16, 2011 0.4350 0.4900 0.4350 0.4900 38,963 +0.05(+12.64%)
Aug 15, 2011 0.4500 0.4550 0.4350 0.4350 117,701 -0.02(-4.40%)
Aug 12, 2011 0.4600 0.4900 0.4550 0.4550 62,300 +0.01(+1.11%)
Aug 11, 2011 0.4500 0.4750 0.4400 0.4500 60,900 +0.01(+2.27%)
Aug 10, 2011 0.4200 0.4500 0.4200 0.4400 132,500 +0.01(+2.33%)
Aug 09, 2011 0.4200 0.4700 0.4100 0.4300 29,150 -0.02(-4.44%)
Aug 08, 2011 0.4600 0.4600 0.4300 0.4500 120,866 -0.03(-6.25%)
Aug 05, 2011 0.4850 0.4850 0.4800 0.4800 110,000 -0.04(-7.69%)
Aug 04, 2011 0.5900 0.5900 0.4900 0.5200 93,401 -0.03(-5.45%)
Aug 03, 2011 0.5500 0.5900 0.5400 0.5500 73,400 +0.01(+1.85%)
Aug 02, 2011 0.5700 0.5700 0.5400 0.5400 21,200 -0.07(-11.48%)
Jul 29, 2011 0.6000 0.6100 0.6000 0.6100 12,880 +0.05(+8.93%)
Jul 28, 2011 0.5900 0.5900 0.5600 0.5600 15,192 +0.02(+3.70%)
Jul 27, 2011 0.6000 0.6000 0.5400 0.5400 107,100 -0.07(-11.48%)
Jul 26, 2011 0.6000 0.6100 0.6000 0.6100 30,000 +0.03(+5.17%)
Jul 25, 2011 0.6800 0.6800 0.5800 0.5800 38,740 -0.06(-9.38%)
Jul 22, 2011 0.6800 0.6800 0.6400 0.6400 221,975 -0.03(-4.48%)
Jul 21, 2011 0.5800 0.6900 0.5800 0.6700 222,224 +0.12(+21.82%)
Jul 20, 2011 0.5100 0.5500 0.5000 0.5500 67,000 +0.02(+3.77%)
Jul 19, 2011 0.5100 0.5400 0.5100 0.5300 41,867 +0.03(+6.00%)
Jul 18, 2011 0.5400 0.5400 0.5000 0.5000 13,230 -0.03(-5.66%)
Jul 15, 2011 0.5300 0.5400 0.5300 0.5300 3,790 +0.00(+0.00%)
Jul 14, 2011 0.5400 0.5400 0.5300 0.5300 55,300 +0.00(+0.00%)
Jul 13, 2011 0.5000 0.5300 0.5000 0.5300 73,000 +0.03(+6.00%)
Jul 12, 2011 0.5000 0.5000 0.4900 0.5000 66,000 -0.03(-5.66%)
Jul 11, 2011 0.5300 0.5300 0.5300 0.5300 13,000 -0.03(-5.36%)
Jul 08, 2011 0.5500 0.5600 0.5500 0.5600 61,400 +0.03(+5.66%)
Jul 07, 2011 0.5200 0.5500 0.5200 0.5300 62,000 +0.03(+6.00%)
Jul 06, 2011 0.5400 0.5400 0.5000 0.5000 44,000 -0.03(-5.66%)
Jul 05, 2011 0.5000 0.5500 0.5000 0.5300 94,000 +0.06(+11.58%)
Jul 04, 2011 0.5100 0.5100 0.4700 0.4750 27,240 -0.03(-5.00%)
Jun 30, 2011 0.4900 0.5100 0.4750 0.5000 286,132 +0.02(+4.17%)
Jun 29, 2011 0.4400 0.4800 0.4300 0.4800 162,500 +0.03(+6.67%)
Jun 28, 2011 0.4100 0.4500 0.4100 0.4500 56,000 +0.04(+9.76%)
Jun 27, 2011 0.4300 0.4300 0.4050 0.4100 41,000 -0.04(-8.89%)
Jun 24, 2011 0.4150 0.4500 0.4100 0.4500 80,000 +0.01(+2.27%)
Jun 23, 2011 0.4700 0.4700 0.4400 0.4400 28,000 -0.03(-6.38%)
Jun 22, 2011 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 21, 2011 0.4400 0.4700 0.4150 0.4700 162,680 +0.02(+4.44%)
Jun 20, 2011 0.4000 0.4500 0.4200 0.4500 77,000 +0.03(+7.14%)
Jun 17, 2011 0.4000 0.4400 0.4000 0.4200 41,000 +0.05(+15.07%)
Jun 16, 2011 0.3800 0.4000 0.3650 0.3650 60,600 +0.02(+4.29%)
Jun 15, 2011 0.3800 0.3800 0.3500 0.3500 28,000 -0.02(-5.41%)
Jun 14, 2011 0.3700 0.3700 0.3700 0.3700 38,000 +0.01(+1.37%)
Jun 13, 2011 0.3650 0.3650 0.3650 0.3650 10,000 -0.01(-1.35%)
Jun 10, 2011 0.3700 0.3700 0.3650 0.3700 65,500 +0.01(+2.78%)
Jun 09, 2011 0.3750 0.3750 0.3600 0.3600 23,000 -0.04(-10.00%)
Jun 08, 2011 0.4000 0.4000 0.4000 0.4000 18,000 +0.05(+14.29%)
Jun 07, 2011 0.3650 0.3650 0.3500 0.3500 7,500 -0.12(-25.53%)
Jun 06, 2011 0.4300 0.4700 0.4300 0.4700 50,500 +0.04(+10.59%)
Jun 03, 2011 0.4000 0.4250 0.4000 0.4250 42,000 +0.07(+18.06%)
May 24, 2011 0.3600 0.3600 0.3600 0.3600 1,960 +0.00(+0.00%)
May 20, 2011 0.3600 0.3600 0.3600 0.3600 5,000 -0.01(-1.37%)
May 19, 2011 0.3650 0.3650 0.3650 0.3650 10,000 +0.00(+0.00%)
May 18, 2011 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
May 17, 2011 0.3700 0.3700 0.3650 0.3650 30,500 -0.02(-3.95%)
May 16, 2011 0.3800 0.3800 0.3800 0.3800 2,800 +0.02(+5.56%)
May 13, 2011 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 12, 2011 0.3600 0.3600 0.3600 0.3600 15,000 -0.04(-10.00%)
May 11, 2011 0.4000 0.4000 0.4000 0.4000 13,200 +0.00(+0.00%)
May 10, 2011 0.3500 0.4000 0.3500 0.4000 42,500 +0.05(+14.29%)
May 09, 2011 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 06, 2011 0.3500 0.3500 0.3500 0.3500 31,000 +0.00(+0.00%)
May 05, 2011 0.3800 0.3800 0.3500 0.3500 54,800 -0.03(-7.89%)
May 04, 2011 0.3800 0.3800 0.3600 0.3800 16,000 +0.03(+8.57%)
May 03, 2011 0.3700 0.3700 0.3500 0.3500 30,000 -0.02(-5.41%)
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.