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 +0.020 (+1.18%)
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, 2014 0.7800 0.7800 0.7600 0.7800 24,700 -0.02(-2.50%)
Apr 29, 2014 0.7700 0.8000 0.7600 0.8000 242,500 +0.00(+0.00%)
Apr 28, 2014 0.7900 0.8200 0.7700 0.8000 309,100 +0.01(+1.27%)
Apr 25, 2014 0.7500 0.7900 0.7400 0.7900 143,630 -0.04(-4.82%)
Apr 24, 2014 0.7500 0.8300 0.7500 0.8300 112,365 +0.06(+7.79%)
Apr 23, 2014 0.7300 0.7700 0.7300 0.7700 116,050 +0.04(+5.48%)
Apr 22, 2014 0.7200 0.7300 0.7100 0.7300 25,027 +0.00(+0.00%)
Apr 21, 2014 0.7000 0.7300 0.7000 0.7300 35,500 +0.03(+4.29%)
Apr 17, 2014 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Apr 16, 2014 0.6900 0.6900 0.6900 0.6900 9,920 -0.01(-1.43%)
Apr 15, 2014 0.7100 0.7100 0.6900 0.7000 61,720 -0.02(-2.78%)
Apr 14, 2014 0.7000 0.7300 0.7000 0.7200 27,400 -0.01(-1.37%)
Apr 11, 2014 0.7000 0.7300 0.7000 0.7300 80,300 +0.01(+1.39%)
Apr 10, 2014 0.7000 0.7300 0.7000 0.7200 28,095 +0.01(+1.41%)
Apr 09, 2014 0.7000 0.7400 0.7000 0.7100 69,800 -0.01(-1.39%)
Apr 08, 2014 0.7000 0.7200 0.7000 0.7200 129,740 +0.02(+2.86%)
Apr 07, 2014 0.6900 0.7000 0.6800 0.7000 22,600 -0.02(-2.78%)
Apr 04, 2014 0.7000 0.7200 0.6900 0.7200 19,000 +0.03(+4.35%)
Apr 03, 2014 0.7300 0.7300 0.6900 0.6900 31,200 -0.03(-4.17%)
Apr 02, 2014 0.6800 0.7200 0.6800 0.7200 66,900 +0.02(+2.86%)
Apr 01, 2014 0.7000 0.7300 0.6800 0.7000 91,700 +0.01(+1.45%)
Mar 31, 2014 0.7000 0.7000 0.6800 0.6900 87,500 -0.01(-1.43%)
Mar 28, 2014 0.7100 0.7300 0.6700 0.7000 40,700 -0.01(-1.41%)
Mar 27, 2014 0.7000 0.7100 0.7000 0.7100 85,500 +0.00(+0.00%)
Mar 26, 2014 0.7200 0.7200 0.7100 0.7100 31,000 -0.01(-1.39%)
Mar 25, 2014 0.7200 0.7200 0.7200 0.7200 2,000 -0.03(-4.00%)
Mar 24, 2014 0.7200 0.7500 0.7000 0.7500 59,403 +0.03(+4.17%)
Mar 21, 2014 0.7500 0.7500 0.7200 0.7200 66,800 -0.03(-4.00%)
Mar 20, 2014 0.7300 0.7700 0.7300 0.7500 60,445 +0.00(+0.00%)
Mar 19, 2014 0.7600 0.7600 0.7500 0.7500 36,500 -0.01(-1.32%)
Mar 18, 2014 0.7700 0.7800 0.7600 0.7600 65,000 -0.02(-2.56%)
Mar 17, 2014 0.7700 0.8000 0.7600 0.7800 78,500 -0.01(-1.27%)
Mar 14, 2014 0.7500 0.7900 0.7500 0.7900 99,500 +0.02(+2.60%)
Mar 13, 2014 0.7600 0.7700 0.7300 0.7700 43,351 +0.03(+4.05%)
Mar 12, 2014 0.7600 0.7600 0.7400 0.7400 73,000 -0.02(-2.63%)
Mar 11, 2014 0.7800 0.7800 0.7400 0.7600 85,500 -0.02(-2.56%)
Mar 10, 2014 0.7900 0.7900 0.7800 0.7800 22,000 -0.03(-3.70%)
Mar 07, 2014 0.7900 0.8100 0.7800 0.8100 40,000 +0.00(+0.00%)
Mar 06, 2014 0.7800 0.8100 0.7800 0.8100 205,000 +0.03(+3.85%)
Mar 05, 2014 0.7900 0.7900 0.7800 0.7800 76,000 -0.01(-1.27%)
Mar 04, 2014 0.8000 0.8000 0.7900 0.7900 80,580 -0.01(-1.25%)
Mar 03, 2014 0.7800 0.8000 0.7800 0.8000 79,837 +0.02(+2.56%)
Feb 28, 2014 0.7900 0.8000 0.7800 0.7800 63,000 +0.01(+1.30%)
Feb 27, 2014 0.7800 0.7800 0.7700 0.7700 32,600 -0.01(-1.28%)
Feb 26, 2014 0.7800 0.7800 0.7800 0.7800 51,800 +0.01(+1.30%)
Feb 25, 2014 0.7900 0.8100 0.7700 0.7700 106,300 -0.02(-2.53%)
Feb 24, 2014 0.7800 0.8000 0.7800 0.7900 116,400 +0.01(+1.28%)
Feb 21, 2014 0.7800 0.8200 0.7800 0.7800 84,000 -0.02(-2.50%)
Feb 20, 2014 0.8000 0.8100 0.7800 0.8000 96,500 +0.00(+0.00%)
Feb 19, 2014 0.8000 0.8000 0.7800 0.8000 60,487 -0.01(-1.23%)
Feb 18, 2014 0.8000 0.8300 0.8000 0.8100 122,840 +0.01(+1.25%)
Feb 14, 2014 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
Feb 13, 2014 0.8000 0.8500 0.8000 0.8200 169,630 +0.03(+3.80%)
Feb 12, 2014 0.7300 0.8000 0.7300 0.7900 437,000 +0.06(+8.22%)
Feb 11, 2014 0.7400 0.7500 0.7300 0.7300 89,500 -0.02(-2.67%)
Feb 10, 2014 0.7200 0.7500 0.7200 0.7500 88,000 +0.01(+1.35%)
Feb 07, 2014 0.7400 0.7600 0.7300 0.7400 96,000 -0.01(-1.33%)
Feb 06, 2014 0.7200 0.8000 0.7200 0.7500 178,500 +0.03(+4.17%)
Feb 05, 2014 0.6600 0.7200 0.6600 0.7200 128,500 +0.05(+7.46%)
Feb 04, 2014 0.6700 0.7000 0.6700 0.6700 104,204 +0.01(+1.52%)
Feb 03, 2014 0.6700 0.6700 0.6500 0.6600 270,622 -0.01(-1.49%)
Jan 31, 2014 0.6700 0.6700 0.6700 0.6700 61,775 -0.01(-1.47%)
Jan 30, 2014 0.6500 0.6900 0.6400 0.6800 242,500 +0.04(+6.25%)
Jan 29, 2014 0.6500 0.6500 0.6400 0.6400 6,000 -0.03(-4.48%)
Jan 28, 2014 0.6400 0.6800 0.6400 0.6700 126,300 +0.03(+4.69%)
Jan 27, 2014 0.6200 0.6500 0.6100 0.6400 140,950 +0.00(+0.00%)
Jan 24, 2014 0.6100 0.6400 0.6100 0.6400 401,000 +0.04(+6.67%)
Jan 23, 2014 0.6000 0.6000 0.6000 0.6000 9,000 +0.00(+0.00%)
Jan 22, 2014 0.6100 0.6100 0.6000 0.6000 105,071 +0.00(+0.00%)
Jan 21, 2014 0.6000 0.6200 0.6000 0.6000 228,000 +0.00(+0.00%)
Jan 20, 2014 0.6000 0.6000 0.5900 0.6000 69,500 +0.00(+0.00%)
Jan 17, 2014 0.6000 0.6000 0.6000 0.6000 20,040 -0.03(-4.76%)
Jan 16, 2014 0.6000 0.6400 0.6000 0.6300 16,050 -0.01(-1.56%)
Jan 15, 2014 0.6000 0.6400 0.6000 0.6400 32,500 +0.04(+6.67%)
Jan 14, 2014 0.6100 0.6400 0.6000 0.6000 444,000 -0.02(-3.23%)
Jan 13, 2014 0.5800 0.6200 0.5800 0.6200 168,560 +0.03(+5.08%)
Jan 10, 2014 0.5800 0.5900 0.5800 0.5900 79,000 +0.00(+0.00%)
Jan 09, 2014 0.5600 0.5900 0.5600 0.5900 90,000 +0.06(+11.32%)
Jan 08, 2014 0.5400 0.5600 0.5300 0.5300 185,708 -0.01(-1.85%)
Jan 07, 2014 0.5400 0.5400 0.5200 0.5400 112,700 +0.01(+1.89%)
Jan 06, 2014 0.5200 0.5500 0.5000 0.5300 139,500 +0.01(+1.92%)
Jan 03, 2014 0.5300 0.5300 0.5000 0.5200 11,000 +0.02(+4.00%)
Jan 02, 2014 0.5000 0.5300 0.4900 0.5000 38,500 +0.03(+7.53%)
Dec 31, 2013 0.4650 0.4650 0.4650 0 -0.03(-7.00%)
Dec 30, 2013 0.4650 0.5000 0.4650 0.5000 12,850 +0.00(+0.00%)
Dec 27, 2013 0.5000 0.5000 0.5000 0.5000 14,000 +0.00(+0.00%)
Dec 24, 2013 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Dec 23, 2013 0.5400 0.5400 0.5300 0.5300 2,600 +0.03(+6.00%)
Dec 20, 2013 0.5100 0.5400 0.5000 0.5000 103,800 +0.00(+0.00%)
Dec 19, 2013 0.5300 0.5400 0.4950 0.5000 132,100 -0.03(-5.66%)
Dec 18, 2013 0.5000 0.5300 0.5000 0.5300 16,655 +0.01(+1.92%)
Dec 17, 2013 0.5200 0.5500 0.5200 0.5200 56,050 -0.03(-5.45%)
Dec 16, 2013 0.5100 0.5500 0.4950 0.5500 26,780 +0.04(+7.84%)
Dec 13, 2013 0.5000 0.5100 0.5000 0.5100 47,500 -0.01(-1.92%)
Dec 12, 2013 0.5100 0.5200 0.4500 0.5200 57,140 +0.02(+4.00%)
Dec 11, 2013 0.5100 0.5100 0.5000 0.5000 34,064 -0.03(-5.66%)
Dec 10, 2013 0.5300 0.5300 0.5300 0.5300 3,000 +0.01(+1.92%)
Dec 09, 2013 0.5000 0.5200 0.5000 0.5200 17,000 +0.02(+4.00%)
Dec 06, 2013 0.5000 0.5000 0.5000 0.5000 7,000 +0.01(+1.01%)
Dec 05, 2013 0.5100 0.5100 0.4950 0.4950 59,380 -0.04(-6.60%)
Dec 03, 2013 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Dec 02, 2013 0.5400 0.5400 0.5400 0.5400 116,003 +0.01(+1.89%)
Nov 27, 2013 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Nov 26, 2013 0.5400 0.5400 0.5100 0.5300 5,050 -0.02(-3.64%)
Nov 25, 2013 0.5500 0.5500 0.5500 0.5500 1,000 +0.05(+10.00%)
Nov 22, 2013 0.5500 0.5500 0.5000 0.5000 50,195 -0.03(-5.66%)
Nov 21, 2013 0.5800 0.5900 0.5300 0.5300 36,040 -0.07(-11.67%)
Nov 20, 2013 0.5800 0.6000 0.5800 0.6000 10,000 +0.00(+0.00%)
Nov 19, 2013 0.6200 0.6200 0.6000 0.6000 55,700 -0.02(-3.23%)
Nov 18, 2013 0.6200 0.6200 0.6200 0.6200 5,000 +0.01(+1.64%)
Nov 15, 2013 0.6100 0.6100 0.6000 0.6100 82,400 +0.02(+3.39%)
Nov 14, 2013 0.6000 0.6000 0.5900 0.5900 44,000 -0.01(-1.67%)
Nov 12, 2013 0.6200 0.6300 0.6000 0.6000 108,500 -0.03(-4.76%)
Nov 11, 2013 0.6200 0.6300 0.6200 0.6300 32,000 +0.02(+3.28%)
Nov 08, 2013 0.6100 0.6100 0.6100 0.6100 40,500 -0.03(-4.69%)
Nov 07, 2013 0.6100 0.6400 0.6000 0.6400 29,300 +0.04(+6.67%)
Nov 06, 2013 0.6100 0.6100 0.6000 0.6000 33,500 -0.02(-3.23%)
Nov 05, 2013 0.6000 0.6300 0.5900 0.6200 153,800 +0.00(+0.00%)
Nov 04, 2013 0.5800 0.6200 0.5800 0.6200 48,185 +0.02(+3.33%)
Nov 01, 2013 0.6100 0.6100 0.6000 0.6000 41,800 -0.02(-3.23%)
Oct 31, 2013 0.6000 0.6200 0.6000 0.6200 35,500 +0.04(+6.90%)
Oct 30, 2013 0.5900 0.5900 0.5800 0.5800 16,000 -0.02(-3.33%)
Oct 29, 2013 0.6000 0.6200 0.6000 0.6000 73,000 +0.01(+1.69%)
Oct 28, 2013 0.5900 0.6000 0.5700 0.5900 71,400 +0.01(+1.72%)
Oct 25, 2013 0.5800 0.5900 0.5700 0.5800 50,000 -0.01(-1.69%)
Oct 24, 2013 0.5800 0.5900 0.5700 0.5900 40,320 +0.00(+0.00%)
Oct 23, 2013 0.5900 0.5900 0.5600 0.5900 114,000 -0.01(-1.67%)
Oct 22, 2013 0.6300 0.6300 0.5900 0.6000 72,000 -0.02(-3.23%)
Oct 21, 2013 0.6500 0.6500 0.6100 0.6200 8,150 -0.04(-6.06%)
Oct 18, 2013 0.6500 0.6700 0.6400 0.6600 225,496 +0.01(+1.54%)
Oct 17, 2013 0.6600 0.6900 0.6200 0.6500 344,189 +0.05(+8.33%)
Oct 16, 2013 0.5900 0.6000 0.5900 0.6000 68,500 +0.00(+0.00%)
Oct 15, 2013 0.5900 0.6000 0.5800 0.6000 33,500 +0.02(+3.45%)
Oct 11, 2013 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Oct 10, 2013 0.5700 0.5800 0.5700 0.5800 24,000 +0.01(+1.75%)
Oct 09, 2013 0.5800 0.5800 0.5700 0.5700 35,000 -0.02(-3.39%)
Oct 07, 2013 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Oct 04, 2013 0.6000 0.6000 0.5600 0.5800 28,000 +0.00(+0.00%)
Oct 03, 2013 0.6000 0.6200 0.5800 0.5800 19,500 -0.02(-3.33%)
Oct 02, 2013 0.6000 0.6000 0.6000 0.6000 62,000 +0.03(+5.26%)
Oct 01, 2013 0.5900 0.5900 0.5700 0.5700 7,000 -0.05(-8.06%)
Sep 27, 2013 0.6000 0.6200 0.6000 0.6200 26,500 +0.03(+5.08%)
Sep 26, 2013 0.6000 0.6000 0.5800 0.5900 40,100 -0.01(-1.67%)
Sep 24, 2013 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 23, 2013 0.5800 0.6000 0.5800 0.6000 10,000 +0.00(+0.00%)
Sep 20, 2013 0.5800 0.6000 0.5700 0.6000 39,380 +0.02(+3.45%)
Sep 19, 2013 0.5600 0.5900 0.5600 0.5800 58,700 -0.01(-1.69%)
Sep 18, 2013 0.5600 0.5900 0.5600 0.5900 26,500 +0.02(+3.51%)
Sep 17, 2013 0.5700 0.5800 0.5600 0.5700 68,500 -0.02(-3.39%)
Sep 16, 2013 0.6000 0.6100 0.5900 0.5900 98,300 -0.01(-1.67%)
Sep 13, 2013 0.6200 0.6200 0.5800 0.6000 48,000 +0.01(+1.69%)
Sep 12, 2013 0.6000 0.6000 0.5900 0.5900 20,000 -0.03(-4.84%)
Sep 11, 2013 0.6300 0.6300 0.6000 0.6200 32,380 -0.01(-1.59%)
Sep 10, 2013 0.6400 0.6400 0.6200 0.6300 8,000 +0.01(+1.61%)
Sep 09, 2013 0.6400 0.6800 0.6200 0.6200 54,500 -0.02(-3.13%)
Sep 06, 2013 0.6300 0.6400 0.6300 0.6400 24,500 +0.03(+4.92%)
Sep 05, 2013 0.6200 0.6300 0.6000 0.6100 46,000 -0.02(-3.17%)
Sep 04, 2013 0.6000 0.6300 0.6000 0.6300 31,000 +0.03(+5.00%)
Sep 03, 2013 0.6000 0.6000 0.6000 0.6000 21,000 +0.02(+3.45%)
Aug 30, 2013 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Aug 29, 2013 0.5900 0.6300 0.5900 0.6000 66,100 +0.02(+3.45%)
Aug 28, 2013 0.5600 0.5800 0.5500 0.5800 17,500 +0.02(+3.57%)
Aug 27, 2013 0.5700 0.5700 0.5600 0.5600 12,000 +0.01(+1.82%)
Aug 26, 2013 0.5500 0.5500 0.5500 0.5500 13,000 +0.00(+0.00%)
Aug 23, 2013 0.5200 0.5500 0.5100 0.5500 36,000 +0.02(+3.77%)
Aug 22, 2013 0.5100 0.5500 0.5100 0.5300 110,500 +0.02(+3.92%)
Aug 21, 2013 0.5300 0.5300 0.5100 0.5100 6,500 -0.03(-5.56%)
Aug 20, 2013 0.5100 0.5500 0.5000 0.5400 224,500 -0.01(-1.82%)
Aug 19, 2013 0.5400 0.5500 0.5400 0.5500 10,000 +0.00(+0.00%)
Aug 16, 2013 0.5500 0.5500 0.5500 0.5500 12,000 +0.00(+0.00%)
Aug 15, 2013 0.5500 0.5500 0.5500 0.5500 8,000 +0.00(+0.00%)
Aug 14, 2013 0.5100 0.5500 0.5100 0.5500 21,660 +0.00(+0.00%)
Aug 13, 2013 0.5500 0.5500 0.5500 0.5500 8,800 +0.00(+0.00%)
Aug 09, 2013 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 08, 2013 0.5500 0.5500 0.5400 0.5500 29,750 +0.00(+0.00%)
Aug 07, 2013 0.5600 0.5600 0.5500 0.5500 10,500 -0.01(-1.79%)
Aug 02, 2013 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Aug 01, 2013 0.5500 0.5500 0.5500 0.5500 16,000 +0.00(+0.00%)
Jul 31, 2013 0.5300 0.5500 0.5300 0.5500 114,000 +0.02(+3.77%)
Jul 30, 2013 0.5300 0.5300 0.5300 0.5300 20,000 +0.01(+1.92%)
Jul 29, 2013 0.5200 0.5200 0.5200 0.5200 47,545 -0.03(-5.45%)
Jul 26, 2013 0.5500 0.5500 0.5500 0.5500 5,045 +0.02(+3.77%)
Jul 25, 2013 0.5400 0.5400 0.5200 0.5300 28,000 -0.01(-1.85%)
Jul 24, 2013 0.5300 0.5400 0.5300 0.5400 24,000 +0.01(+1.89%)
Jul 23, 2013 0.5200 0.5300 0.5200 0.5300 22,500 +0.00(+0.00%)
Jul 22, 2013 0.5300 0.5300 0.5300 0.5300 15,000 +0.01(+1.92%)
Jul 19, 2013 0.5200 0.5200 0.5000 0.5200 16,170 +0.02(+4.00%)
Jul 18, 2013 0.5000 0.5000 0.5000 0.5000 6,503 -0.02(-3.85%)
Jul 17, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 16, 2013 0.5000 0.5300 0.5000 0.5200 22,000 +0.02(+4.00%)
Jul 15, 2013 0.5000 0.5000 0.5000 0.5000 3,324 -0.01(-1.96%)
Jul 12, 2013 0.4600 0.5100 0.4600 0.5100 109,000 +0.05(+10.87%)
Jul 11, 2013 0.4600 0.4600 0.4600 0.4600 15,200 +0.02(+4.55%)
Jul 10, 2013 0.4200 0.4400 0.4200 0.4400 61,500 -0.05(-10.20%)
Jul 09, 2013 0.4850 0.4900 0.4850 0.4900 5,500 +0.00(+0.00%)
Jul 08, 2013 0.4600 0.4900 0.4600 0.4900 38,745 +0.00(+0.00%)
Jul 05, 2013 0.4600 0.4900 0.4600 0.4900 28,080 +0.00(+0.00%)
Jul 04, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jul 03, 2013 0.4700 0.4900 0.4250 0.4900 41,550 +0.02(+4.26%)
Jul 02, 2013 0.4700 0.4700 0.4700 0.4700 1,500 +0.00(+1.08%)
Jun 28, 2013 0.4650 0.4650 0.4650 0 +0.02(+3.33%)
Jun 26, 2013 0.4750 0.4750 0.4500 0.4500 229,627 -0.02(-4.26%)
Jun 25, 2013 0.4700 0.4700 0.4550 0.4700 60,000 -0.01(-1.05%)
Jun 24, 2013 0.4750 0.4750 0.4750 0.4750 9,500 +0.00(+0.00%)
Jun 21, 2013 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Jun 20, 2013 0.4750 0.4750 0.4700 0.4750 27,500 -0.01(-1.04%)
Jun 19, 2013 0.5100 0.5500 0.4800 0.4800 42,000 +0.01(+3.23%)
Jun 18, 2013 0.5100 0.5100 0.4650 0.4650 21,500 -0.03(-7.00%)
Jun 17, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 14, 2013 0.5300 0.5300 0.5000 0.5000 5,000 -0.03(-5.66%)
Jun 13, 2013 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 12, 2013 0.5300 0.5500 0.5300 0.5300 29,000 +0.00(+0.00%)
Jun 11, 2013 0.4700 0.5300 0.4700 0.5300 63,500 +0.06(+12.77%)
Jun 10, 2013 0.4900 0.5000 0.4700 0.4700 8,900 -0.02(-4.08%)
Jun 07, 2013 0.4600 0.4900 0.4600 0.4900 17,000 +0.01(+2.08%)
Jun 06, 2013 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jun 05, 2013 0.4900 0.4900 0.4700 0.4800 60,000 +0.02(+4.35%)
Jun 04, 2013 0.4600 0.4600 0.4500 0.4600 17,700 -0.02(-4.17%)
Jun 03, 2013 0.4500 0.4800 0.4500 0.4800 75,000 +0.02(+4.35%)
May 31, 2013 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 30, 2013 0.4500 0.4600 0.4500 0.4600 27,000 +0.01(+1.10%)
May 29, 2013 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
May 28, 2013 0.4350 0.4550 0.4300 0.4550 243,500 +0.02(+4.60%)
May 27, 2013 0.4600 0.4600 0.4350 0.4350 59,000 +0.01(+1.16%)
May 24, 2013 0.4550 0.4550 0.4300 0.4300 11,500 -0.02(-4.44%)
May 23, 2013 0.4500 0.4500 0.4500 0.4500 107,000 +0.02(+3.45%)
May 22, 2013 0.4950 0.4950 0.4350 0.4350 600 -0.02(-3.33%)
May 21, 2013 0.4500 0.4750 0.4500 0.4500 18,500 +0.00(+0.00%)
May 17, 2013 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
May 16, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 15, 2013 0.4200 0.4200 0.4000 0.4000 41,550 -0.05(-11.11%)
May 13, 2013 0.4200 0.4500 0.4200 0.4500 11,502 +0.01(+2.27%)
May 10, 2013 0.4400 0.4400 0.4400 0.4400 4,000 +0.00(+0.00%)
May 09, 2013 0.4800 0.4800 0.4400 0.4400 30,000 -0.01(-1.12%)
May 08, 2013 0.4400 0.4450 0.4400 0.4450 5,874 +0.01(+1.14%)
May 07, 2013 0.4500 0.4500 0.4400 0.4400 4,600 -0.06(-12.00%)
May 06, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 03, 2013 0.4650 0.5000 0.4650 0.5000 48,000 +0.03(+6.38%)
May 02, 2013 0.4500 0.4700 0.4200 0.4700 13,300 +0.03(+8.05%)
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.