Hemisphere Energy Corp (TSV: HME )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	0.2450	0.2750	0.2450	0.2750	84,500	+0.03(+12.24%)
Mar 30, 2017	0.2450	0.2450	0.2450	0.2450	23,500	+0.01(+6.52%)
Mar 29, 2017	0.2450	0.2450	0.2300	0.2300	17,994	+0.01(+4.55%)
Mar 28, 2017	0.2000	0.2200	0.2000	0.2200	213,000	+0.01(+4.76%)
Mar 24, 2017		0.2100	0.2100	0.2100	0	+0.01(+5.00%)
Mar 23, 2017	0.2200	0.2200	0.1900	0.2000	185,000	-0.02(-9.09%)
Mar 22, 2017	0.2150	0.2200	0.2050	0.2200	296,540	+0.00(+0.00%)
Mar 21, 2017	0.2250	0.2300	0.2200	0.2200	62,000	-0.01(-2.22%)
Mar 20, 2017	0.2300	0.2300	0.2250	0.2250	115,000	-0.01(-6.25%)
Mar 17, 2017	0.2400	0.2400	0.2300	0.2400	32,000	-0.01(-4.00%)
Mar 16, 2017	0.2350	0.2500	0.2100	0.2500	107,295	+0.01(+4.17%)
Mar 15, 2017	0.2350	0.2400	0.2300	0.2400	127,510	+0.01(+2.13%)
Mar 14, 2017	0.2500	0.2500	0.2000	0.2350	126,500	-0.02(-6.00%)
Mar 13, 2017	0.2700	0.2700	0.2500	0.2500	54,500	-0.02(-5.66%)
Mar 10, 2017	0.2550	0.2650	0.2500	0.2650	53,700	+0.00(+0.00%)
Mar 09, 2017	0.2750	0.2750	0.2650	0.2650	64,500	-0.01(-3.64%)
Mar 08, 2017	0.2950	0.2950	0.2750	0.2750	266,000	-0.02(-6.78%)
Mar 07, 2017	0.2850	0.3000	0.2850	0.2950	117,500	-0.01(-1.67%)
Mar 06, 2017	0.2850	0.3000	0.2850	0.3000	19,500	+0.02(+5.26%)
Mar 03, 2017	0.2850	0.2850	0.2850	0.2850	38,000	-0.02(-5.00%)
Mar 02, 2017	0.2850	0.3000	0.2850	0.3000	249,000	+0.00(+0.00%)
Feb 28, 2017		0.3000	0.3000	0.3000	0	+0.00(+0.00%)
Feb 27, 2017	0.2900	0.3000	0.2900	0.3000	6,500	+0.00(+0.00%)
Feb 24, 2017	0.3200	0.3200	0.3000	0.3000	67,000	-0.02(-6.25%)
Feb 23, 2017	0.3100	0.3250	0.3050	0.3200	458,170	+0.03(+8.47%)
Feb 22, 2017	0.2800	0.3000	0.2800	0.2950	196,850	+0.00(+0.00%)
Feb 21, 2017	0.2950	0.3100	0.2950	0.2950	187,000	+0.01(+1.72%)
Feb 17, 2017		0.2900	0.2900	0.2900	0	+0.00(+0.00%)
Feb 16, 2017	0.2850	0.2900	0.2750	0.2900	637,000	+0.01(+5.45%)
Feb 15, 2017	0.2750	0.2800	0.2750	0.2750	12,500	-0.01(-3.51%)
Feb 14, 2017	0.2900	0.3050	0.2850	0.2850	99,500	-0.01(-1.72%)
Feb 13, 2017	0.3000	0.3000	0.2750	0.2900	94,900	-0.01(-3.33%)
Feb 10, 2017	0.2950	0.3050	0.2900	0.3000	194,850	+0.01(+1.69%)
Feb 09, 2017	0.2850	0.2950	0.2850	0.2950	73,030	+0.01(+1.72%)
Feb 08, 2017	0.2850	0.2900	0.2750	0.2900	344,700	+0.00(+0.00%)
Feb 07, 2017	0.2900	0.3000	0.2850	0.2900	223,900	+0.01(+3.57%)
Feb 06, 2017	0.3000	0.3050	0.2800	0.2800	68,600	-0.00(-1.75%)
Feb 03, 2017	0.2900	0.3000	0.2800	0.2850	478,224	-0.01(-1.72%)
Feb 02, 2017	0.2800	0.2900	0.2550	0.2900	269,000	+0.01(+3.57%)
Feb 01, 2017	0.2750	0.2850	0.2650	0.2800	86,000	+0.02(+7.69%)
Jan 31, 2017	0.2800	0.2800	0.2600	0.2600	78,500	-0.02(-7.14%)
Jan 30, 2017	0.2800	0.2800	0.2600	0.2800	227,000	+0.01(+3.70%)
Jan 27, 2017	0.2700	0.2750	0.2650	0.2700	96,500	+0.00(+0.00%)
Jan 26, 2017	0.2550	0.2700	0.2550	0.2700	104,200	+0.01(+3.85%)
Jan 25, 2017	0.2400	0.2600	0.2350	0.2600	207,160	+0.01(+4.00%)
Jan 24, 2017	0.2350	0.2500	0.2300	0.2500	263,675	+0.02(+6.38%)
Jan 23, 2017	0.2400	0.2450	0.2350	0.2350	215,000	-0.01(-2.08%)
Jan 20, 2017	0.2300	0.2450	0.2100	0.2400	173,400	+0.00(+0.00%)
Jan 19, 2017	0.2100	0.2400	0.2100	0.2400	531,500	+0.03(+14.29%)
Jan 18, 2017	0.2000	0.2200	0.2000	0.2100	161,500	+0.01(+5.00%)
Jan 17, 2017	0.2000	0.2000	0.1950	0.2000	323,500	+0.00(+0.00%)
Jan 16, 2017	0.2000	0.2200	0.2000	0.2000	390,614	-0.00(-2.44%)
Jan 13, 2017	0.2000	0.2100	0.1900	0.2050	379,000	+0.01(+5.13%)
Jan 12, 2017	0.1700	0.2000	0.1700	0.1950	887,000	+0.02(+8.33%)
Jan 11, 2017	0.1600	0.1800	0.1600	0.1800	86,000	+0.01(+9.09%)
Jan 10, 2017	0.1650	0.1650	0.1650	0.1650	20,000	+0.01(+3.13%)
Jan 09, 2017	0.1750	0.1750	0.1600	0.1600	61,000	-0.01(-8.57%)
Jan 06, 2017	0.1700	0.1750	0.1700	0.1750	112,000	+0.00(+0.00%)
Jan 05, 2017	0.1750	0.1750	0.1750	0.1750	107,000	+0.01(+6.06%)

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.