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 (%)
Jul 31, 2015 0.2300 0.2300 0.2300 0 -0.02(-9.80%)
Jul 30, 2015 0.2500 0.2550 0.2500 0.2550 15,500 +0.00(+0.00%)
Jul 29, 2015 0.2550 0.2550 0.2550 0.2550 29,000 -0.01(-1.92%)
Jul 28, 2015 0.2300 0.2600 0.2300 0.2600 25,000 +0.03(+13.04%)
Jul 27, 2015 0.2300 0.2300 0.2300 0.2300 7,250 -0.01(-6.12%)
Jul 24, 2015 0.2300 0.2450 0.2300 0.2450 54,002 +0.01(+4.26%)
Jul 23, 2015 0.2600 0.2600 0.2350 0.2350 22,385 -0.05(-16.07%)
Jul 22, 2015 0.2600 0.2800 0.2400 0.2800 21,500 +0.02(+7.69%)
Jul 21, 2015 0.2600 0.2600 0.2500 0.2600 19,167 +0.00(+0.00%)
Jul 20, 2015 0.2700 0.2700 0.2600 0.2600 14,000 -0.03(-10.34%)
Jul 17, 2015 0.2900 0.2900 0.2900 0.2900 1,000 +0.02(+7.41%)
Jul 16, 2015 0.2750 0.2800 0.2600 0.2700 98,700 -0.01(-5.26%)
Jul 15, 2015 0.2900 0.2900 0.2850 0.2850 6,835 -0.01(-3.39%)
Jul 14, 2015 0.2800 0.2950 0.2800 0.2950 63,800 +0.01(+5.36%)
Jul 13, 2015 0.2900 0.2900 0.2800 0.2800 40,500 +0.00(+0.00%)
Jul 10, 2015 0.2750 0.2850 0.2750 0.2800 46,500 +0.00(+0.00%)
Jul 09, 2015 0.2800 0.2900 0.2800 0.2800 98,500 +0.00(+0.00%)
Jul 08, 2015 0.2950 0.2950 0.2800 0.2800 58,000 -0.01(-3.45%)
Jul 07, 2015 0.2900 0.2950 0.2900 0.2900 312,000 -0.01(-1.69%)
Jul 06, 2015 0.2950 0.2950 0.2800 0.2950 11,000 +0.00(+0.00%)
Jul 03, 2015 0.2850 0.2950 0.2800 0.2950 25,000 +0.01(+5.36%)
Jul 02, 2015 0.2800 0.2800 0.2800 0.2800 30,500 -0.02(-6.67%)
Jun 30, 2015 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jun 29, 2015 0.2850 0.3000 0.2850 0.2900 315,500 +0.00(+0.00%)
Jun 26, 2015 0.2950 0.2950 0.2900 0.2900 198,357 -0.01(-3.33%)
Jun 24, 2015 0.3000 0.3000 0.3000 68 +0.00(+0.00%)
Jun 23, 2015 0.3000 0.3000 0.3000 0.3000 15,684 -0.01(-3.23%)
Jun 22, 2015 0.2950 0.3100 0.2950 0.3100 115,000 +0.01(+3.33%)
Jun 19, 2015 0.3100 0.3200 0.3000 0.3000 91,118 -0.01(-3.23%)
Jun 18, 2015 0.3000 0.3100 0.2950 0.3100 319,500 +0.01(+3.33%)
Jun 17, 2015 0.3000 0.3000 0.2950 0.3000 24,780 +0.00(+0.00%)
Jun 16, 2015 0.3050 0.3050 0.3000 0.3000 66,000 -0.03(-9.09%)
Jun 15, 2015 0.2650 0.3300 0.2650 0.3300 170,500 +0.04(+11.86%)
Jun 12, 2015 0.2950 0.2950 0.2800 0.2950 55,800 +0.00(+0.00%)
Jun 10, 2015 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
Jun 09, 2015 0.2850 0.2900 0.2800 0.2800 81,500 -0.03(-9.68%)
Jun 08, 2015 0.3000 0.3100 0.2900 0.3100 60,833 +0.01(+3.33%)
Jun 05, 2015 0.3000 0.3000 0.3000 0.3000 500 +0.02(+7.14%)
Jun 04, 2015 0.2850 0.2950 0.2800 0.2800 133,500 +0.00(+0.00%)
Jun 03, 2015 0.2800 0.2950 0.2800 0.2800 58,000 -0.01(-3.45%)
Jun 02, 2015 0.3000 0.3000 0.2800 0.2900 125,000 -0.02(-6.45%)
Jun 01, 2015 0.3000 0.3100 0.2900 0.3100 62,350 +0.01(+3.33%)
May 29, 2015 0.3000 0.3000 0.2850 0.3000 127,400 +0.01(+3.45%)
May 28, 2015 0.3000 0.3000 0.2800 0.2900 126,500 -0.01(-3.33%)
May 27, 2015 0.2900 0.3100 0.2900 0.3000 56,000 +0.02(+7.14%)
May 26, 2015 0.3000 0.3000 0.2800 0.2800 115,000 +0.00(+0.00%)
May 25, 2015 0.2900 0.2900 0.2800 0.2800 32,500 -0.01(-3.45%)
May 22, 2015 0.3000 0.3000 0.2900 0.2900 48,800 -0.01(-3.33%)
May 21, 2015 0.3000 0.3000 0.3000 0.3000 89,500 +0.00(+0.00%)
May 20, 2015 0.3000 0.3000 0.3000 0.3000 13,600 -0.01(-3.23%)
May 19, 2015 0.3000 0.3100 0.3000 0.3100 11,284 +0.01(+3.33%)
May 15, 2015 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
May 14, 2015 0.3100 0.3100 0.3050 0.3050 6,500 -0.01(-1.61%)
May 13, 2015 0.3100 0.3100 0.3050 0.3100 100,000 +0.00(+0.00%)
May 12, 2015 0.3100 0.3100 0.3050 0.3100 36,500 +0.01(+1.64%)
May 11, 2015 0.3050 0.3050 0.3050 0.3050 1,000 -0.01(-1.61%)
May 08, 2015 0.3000 0.3200 0.3000 0.3100 49,200 +0.01(+3.33%)
May 07, 2015 0.3000 0.3000 0.3000 0.3000 11,000 -0.01(-3.23%)
May 06, 2015 0.3100 0.3100 0.3100 0.3100 33,000 +0.00(+0.00%)
May 05, 2015 0.3100 0.3100 0.3100 0.3100 12,000 +0.01(+3.33%)
May 04, 2015 0.3050 0.3100 0.3000 0.3000 65,200 -0.01(-3.23%)
May 01, 2015 0.3050 0.3100 0.3050 0.3100 50,913 -0.01(-3.13%)
Apr 30, 2015 0.3200 0.3350 0.3200 0.3200 62,500 +0.02(+6.67%)
Apr 29, 2015 0.3050 0.3200 0.3000 0.3000 151,500 -0.01(-1.64%)
Apr 28, 2015 0.3200 0.3200 0.3050 0.3050 39,000 +0.01(+1.67%)
Apr 27, 2015 0.3350 0.3400 0.3000 0.3000 123,000 -0.02(-6.25%)
Apr 24, 2015 0.3350 0.3400 0.3100 0.3200 83,400 -0.03(-8.57%)
Apr 23, 2015 0.3250 0.3500 0.3250 0.3500 297,000 +0.03(+11.11%)
Apr 22, 2015 0.3300 0.3300 0.3150 0.3150 4,000 -0.02(-4.55%)
Apr 20, 2015 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Apr 17, 2015 0.3500 0.3500 0.3500 0.3500 6,090 -0.01(-1.41%)
Apr 16, 2015 0.3500 0.3550 0.3400 0.3550 40,000 +0.01(+1.43%)
Apr 15, 2015 0.3400 0.3500 0.3200 0.3500 156,500 +0.03(+9.37%)
Apr 14, 2015 0.3100 0.3300 0.3100 0.3200 86,000 +0.00(+0.00%)
Apr 13, 2015 0.3100 0.3200 0.3100 0.3200 4,500 -0.02(-5.88%)
Apr 10, 2015 0.3300 0.3400 0.3300 0.3400 6,510 +0.03(+9.68%)
Apr 09, 2015 0.3250 0.3250 0.3100 0.3100 8,000 -0.03(-8.82%)
Apr 08, 2015 0.3400 0.3400 0.3400 0.3400 1,400 -0.00(-1.45%)
Apr 07, 2015 0.3450 0.3450 0.3450 0.3450 40,000 +0.00(+1.47%)
Apr 06, 2015 0.3300 0.3500 0.3300 0.3400 94,008 +0.01(+3.03%)
Apr 02, 2015 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Apr 01, 2015 0.3200 0.3300 0.3200 0.3300 55,000 +0.01(+3.13%)
Mar 31, 2015 0.3400 0.3400 0.3200 0.3200 16,264 -0.03(-8.57%)
Mar 30, 2015 0.3500 0.3500 0.3300 0.3500 60,740 -0.01(-2.78%)
Mar 26, 2015 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
Mar 25, 2015 0.3500 0.3500 0.3400 0.3400 25,300 +0.01(+3.03%)
Mar 23, 2015 0.3300 0.3300 0.3300 0 -0.05(-13.16%)
Mar 20, 2015 0.3600 0.3800 0.3500 0.3800 19,660 +0.02(+5.56%)
Mar 19, 2015 0.3600 0.3600 0.3600 0.3600 10,000 +0.00(+0.00%)
Mar 18, 2015 0.3600 0.3600 0.3400 0.3600 16,600 +0.01(+2.86%)
Mar 17, 2015 0.3500 0.3500 0.3500 0.3500 270,000 +0.03(+9.37%)
Mar 16, 2015 0.3300 0.3300 0.3200 0.3200 55,000 -0.02(-5.88%)
Mar 13, 2015 0.3400 0.3400 0.3400 0.3400 5,000 -0.03(-8.11%)
Mar 11, 2015 0.3700 0.3700 0.3700 0 +0.02(+4.23%)
Mar 10, 2015 0.3500 0.3550 0.3300 0.3550 37,200 +0.01(+1.43%)
Mar 09, 2015 0.3600 0.3600 0.3400 0.3500 73,500 -0.02(-5.41%)
Mar 06, 2015 0.3500 0.3700 0.3500 0.3700 28,400 +0.02(+4.23%)
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%)
Jan 02, 2015 0.3800 0.3800 0.3800 260 +0.01(+1.33%)
Dec 31, 2014 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Dec 30, 2014 0.3500 0.4200 0.3500 0.3750 15,500 -0.02(-3.85%)
Dec 24, 2014 0.3900 0.3900 0.3900 100 -0.04(-9.30%)
Dec 23, 2014 0.4000 0.4400 0.4000 0.4300 183,500 +0.03(+7.50%)
Dec 22, 2014 0.4200 0.4200 0.3900 0.4000 27,260 +0.02(+5.26%)
Dec 19, 2014 0.3700 0.3800 0.3400 0.3800 20,120 +0.04(+10.14%)
Dec 18, 2014 0.3400 0.3600 0.3300 0.3450 128,500 +0.02(+7.81%)
Dec 17, 2014 0.3400 0.3500 0.3100 0.3200 745,350 -0.02(-4.48%)
Dec 16, 2014 0.3350 0.3200 0.3350 107,350 +0.02(+4.69%)
Dec 15, 2014 0.3100 0.3500 0.3100 0.3200 87,230 +0.01(+3.23%)
Dec 12, 2014 0.3800 0.3800 0.3100 0.3100 237,635 -0.09(-22.50%)
Dec 11, 2014 0.3700 0.4000 0.3500 0.4000 136,500 +0.02(+5.26%)
Dec 10, 2014 0.3850 0.3850 0.3800 0.3800 12,000 +0.00(+0.00%)
Dec 09, 2014 0.3600 0.4000 0.3500 0.3800 216,900 +0.03(+8.57%)
Dec 08, 2014 0.4150 0.4150 0.3300 0.3500 95,900 -0.09(-19.54%)
Dec 05, 2014 0.4200 0.4350 0.4200 0.4350 44,807 +0.02(+3.57%)
Dec 04, 2014 0.4500 0.4800 0.4200 0.4200 31,900 -0.05(-10.64%)
Dec 03, 2014 0.4900 0.5000 0.4200 0.4700 113,300 -0.02(-4.08%)
Dec 02, 2014 0.4850 0.4900 0.4850 0.4900 22,500 +0.00(+0.00%)
Dec 01, 2014 0.4900 0.4900 0.4700 0.4900 24,600 +0.01(+2.08%)
Nov 28, 2014 0.4950 0.4950 0.4800 0.4800 10,900 -0.03(-5.88%)
Nov 27, 2014 0.5300 0.5300 0.4950 0.5100 80,480 -0.01(-1.92%)
Nov 26, 2014 0.4950 0.5400 0.4950 0.5200 125,695 +0.05(+10.64%)
Nov 25, 2014 0.5000 0.5000 0.4700 0.4700 30,200 -0.03(-6.00%)
Nov 24, 2014 0.5200 0.5200 0.4800 0.5000 27,633 -0.02(-3.85%)
Nov 21, 2014 0.5000 0.5200 0.5000 0.5200 23,500 +0.02(+4.00%)
Nov 20, 2014 0.5000 0.5000 0.4950 0.5000 52,283 +0.01(+2.04%)
Nov 19, 2014 0.5300 0.5300 0.4900 0.4900 37,500 -0.02(-3.92%)
Nov 18, 2014 0.5000 0.5100 0.5000 0.5100 63,000 -0.01(-1.92%)
Nov 17, 2014 0.5100 0.5200 0.4950 0.5200 49,500 -0.02(-3.70%)
Nov 14, 2014 0.5000 0.5400 0.5000 0.5400 8,100 +0.04(+8.00%)
Nov 13, 2014 0.5500 0.5500 0.5000 0.5000 32,500 -0.05(-9.09%)
Nov 12, 2014 0.5200 0.5500 0.5200 0.5500 19,300 +0.00(+0.00%)
Nov 11, 2014 0.5500 0.5500 0.5500 0.5500 30,000 +0.00(+0.00%)
Nov 10, 2014 0.5000 0.5500 0.5000 0.5500 44,200 +0.01(+1.85%)
Nov 07, 2014 0.4950 0.5400 0.4950 0.5400 125,880 +0.04(+8.00%)
Nov 06, 2014 0.5100 0.5100 0.4900 0.5000 35,000 -0.04(-7.41%)
Nov 05, 2014 0.5200 0.5400 0.5200 0.5400 50,800 +0.03(+5.88%)
Nov 03, 2014 0.5100 0.5100 0.5100 0 -0.04(-7.27%)
Oct 31, 2014 0.5300 0.5500 0.5300 0.5500 28,800 -0.01(-1.79%)
Oct 30, 2014 0.5300 0.5600 0.5100 0.5600 43,501 +0.04(+7.69%)
Oct 29, 2014 0.5500 0.5500 0.5000 0.5200 74,400 -0.03(-5.45%)
Oct 28, 2014 0.5300 0.5800 0.5300 0.5500 89,900 +0.02(+3.77%)
Oct 27, 2014 0.5600 0.5600 0.5300 0.5300 49,150 -0.03(-5.36%)
Oct 24, 2014 0.5900 0.5900 0.5600 0.5600 11,000 -0.04(-6.67%)
Oct 23, 2014 0.5900 0.6000 0.5800 0.6000 62,500 +0.02(+3.45%)
Oct 22, 2014 0.5700 0.6000 0.5600 0.5800 88,500 +0.02(+3.57%)
Oct 21, 2014 0.5800 0.5900 0.5500 0.5600 51,940 -0.02(-3.45%)
Oct 20, 2014 0.5900 0.5900 0.5800 0.5800 5,430 +0.00(+0.00%)
Oct 17, 2014 0.5600 0.5900 0.5500 0.5800 109,200 +0.02(+3.57%)
Oct 16, 2014 0.5600 0.5200 0.5600 26,000 +0.04(+7.69%)
Oct 15, 2014 0.5300 0.5300 0.4800 0.5200 69,615 +0.00(+0.00%)
Oct 14, 2014 0.5600 0.5600 0.5100 0.5200 115,492 -0.06(-10.34%)
Oct 10, 2014 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Oct 09, 2014 0.6200 0.6200 0.5800 0.5800 42,500 -0.01(-1.69%)
Oct 08, 2014 0.6000 0.6000 0.5800 0.5900 199,600 -0.01(-1.67%)
Oct 07, 2014 0.6100 0.6400 0.5800 0.6000 158,500 -0.01(-1.64%)
Oct 06, 2014 0.6400 0.6400 0.6100 0.6100 60,000 -0.04(-6.15%)
Oct 03, 2014 0.6200 0.6500 0.6100 0.6500 129,000 +0.04(+6.56%)
Oct 02, 2014 0.6500 0.6500 0.5800 0.6100 275,660 -0.04(-6.15%)
Oct 01, 2014 0.6600 0.6600 0.6300 0.6500 136,000 +0.01(+1.56%)
Sep 30, 2014 0.6600 0.6600 0.6300 0.6400 34,500 -0.02(-3.03%)
Sep 29, 2014 0.6600 0.6600 0.6400 0.6600 220,700 +0.01(+1.54%)
Sep 26, 2014 0.6300 0.6500 0.6300 0.6500 27,000 +0.02(+3.17%)
Sep 25, 2014 0.6600 0.6600 0.6300 0.6300 25,050 -0.03(-4.55%)
Sep 24, 2014 0.6700 0.6700 0.6400 0.6600 80,850 +0.00(+0.00%)
Sep 23, 2014 0.6800 0.6800 0.6600 0.6600 31,000 -0.02(-2.94%)
Sep 22, 2014 0.6800 0.7000 0.6700 0.6800 156,300 +0.00(+0.00%)
Sep 19, 2014 0.6700 0.6800 0.6700 0.6800 101,000 +0.02(+3.03%)
Sep 18, 2014 0.6800 0.6800 0.6600 0.6600 38,200 -0.02(-2.94%)
Sep 17, 2014 0.6700 0.6900 0.6700 0.6800 184,875 +0.00(+0.00%)
Sep 16, 2014 0.6800 0.6800 0.6700 0.6800 44,500 +0.02(+3.03%)
Sep 15, 2014 0.6800 0.6900 0.6600 0.6600 36,500 -0.03(-4.35%)
Sep 12, 2014 0.6900 0.7000 0.6800 0.6900 136,692 +0.00(+0.00%)
Sep 11, 2014 0.7000 0.7000 0.6900 0.6900 43,000 +0.01(+1.47%)
Sep 10, 2014 0.6900 0.7000 0.6800 0.6800 38,000 -0.01(-1.45%)
Sep 09, 2014 0.7100 0.7300 0.6600 0.6900 527,800 -0.01(-1.43%)
Sep 08, 2014 0.7500 0.7500 0.7000 0.7000 25,700 -0.05(-6.67%)
Sep 05, 2014 0.6800 0.7500 0.6800 0.7500 226,150 +0.03(+4.17%)
Sep 04, 2014 0.6900 0.7200 0.6800 0.7200 138,200 +0.03(+4.35%)
Sep 03, 2014 0.6600 0.7000 0.6500 0.6900 71,000 -0.01(-1.43%)
Sep 02, 2014 0.7000 0.7000 0.6600 0.7000 13,400 +0.00(+0.00%)
Aug 29, 2014 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Aug 28, 2014 0.6900 0.6900 0.6700 0.6800 94,000 +0.03(+4.62%)
Aug 27, 2014 0.6600 0.6500 0.6500 77,750 -0.01(-1.52%)
Aug 26, 2014 0.6800 0.6800 0.6400 0.6600 1,362,760 -0.02(-2.94%)
Aug 25, 2014 0.6800 0.6900 0.6800 0.6800 30,500 +0.00(+0.00%)
Aug 22, 2014 0.6800 0.7000 0.6800 0.6800 125,343 +0.00(+0.00%)
Aug 21, 2014 0.6900 0.6600 0.6800 587,450 +0.00(+0.00%)
Aug 20, 2014 0.6600 0.6800 0.6500 0.6800 235,700 +0.00(+0.00%)
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%)
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.