Hemisphere Energy Corp (TSV: HME )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014		0.7800	0.7800	0.7800	0	+0.07(+9.86%)
Jun 27, 2014	0.7300	0.7300	0.7100	0.7100	6,000	+0.01(+1.43%)
Jun 26, 2014	0.7100	0.7100	0.7000	0.7000	27,000	+0.00(+0.00%)
Jun 25, 2014	0.7200	0.7400	0.7000	0.7000	74,000	-0.01(-1.41%)
Jun 24, 2014	0.7100	0.7200	0.7100	0.7100	51,000	-0.01(-1.39%)
Jun 23, 2014	0.7400	0.7400	0.7200	0.7200	70,000	-0.02(-2.70%)
Jun 20, 2014	0.7100	0.7400	0.7100	0.7400	37,000	+0.04(+5.71%)
Jun 19, 2014	0.7100	0.7100	0.7000	0.7000	32,800	+0.00(+0.00%)
Jun 18, 2014	0.7300	0.7400	0.7000	0.7000	53,400	-0.02(-2.78%)
Jun 17, 2014	0.7200	0.7300	0.7000	0.7200	44,800	-0.01(-1.37%)
Jun 16, 2014	0.7500	0.7500	0.7300	0.7300	71,500	-0.02(-2.67%)
Jun 13, 2014	0.7800	0.7800	0.7500	0.7500	33,700	-0.02(-2.60%)
Jun 12, 2014	0.7600	0.7900	0.7600	0.7700	180,550	+0.01(+1.32%)
Jun 11, 2014	0.7400	0.7600	0.7400	0.7600	180,500	+0.01(+1.33%)
Jun 10, 2014	0.7300	0.7800	0.7300	0.7500	377,960	+0.05(+7.14%)
Jun 06, 2014	0.7000	0.7400	0.7000	0.7000	75,444	-0.01(-1.41%)
Jun 05, 2014	0.7100	0.7200	0.6900	0.7100	1,032,765	+0.01(+1.43%)
Jun 04, 2014	0.7000	0.7100	0.7000	0.7000	6,200	+0.00(+0.00%)
Jun 03, 2014	0.7000	0.7100	0.6900	0.7000	58,000	+0.00(+0.00%)
Jun 02, 2014	0.6900	0.7100	0.6700	0.7000	126,500	+0.03(+4.48%)
May 30, 2014	0.6900	0.7100	0.6700	0.6700	139,911	-0.02(-2.90%)
May 29, 2014	0.7300	0.7300	0.6900	0.6900	305,900	-0.04(-5.48%)
May 28, 2014	0.7100	0.7300	0.7000	0.7300	138,000	+0.04(+5.80%)
May 27, 2014	0.7300	0.7300	0.6900	0.6900	73,500	-0.04(-5.48%)
May 26, 2014	0.7000	0.7300	0.7000	0.7300	54,500	+0.04(+5.80%)
May 23, 2014	0.7000	0.7200	0.6900	0.6900	115,320	-0.01(-1.43%)
May 22, 2014	0.7200	0.7200	0.7000	0.7000	287,768	-0.02(-2.78%)
May 21, 2014	0.7200	0.7200	0.7200	0.7200	5,000	+0.00(+0.00%)
May 20, 2014	0.7100	0.7200	0.7000	0.7200	116,800	+0.01(+1.41%)
May 16, 2014		0.7100	0.7100	0.7100	0	-0.01(-1.39%)
May 15, 2014	0.7200	0.7200	0.7200	0.7200	14,500	-0.03(-4.00%)
May 14, 2014	0.7300	0.7500	0.7200	0.7500	123,500	+0.03(+4.17%)
May 13, 2014	0.7200	0.7200	0.7200	0.7200	27,000	-0.03(-4.00%)
May 12, 2014	0.7400	0.7500	0.7300	0.7500	85,900	+0.00(+0.00%)
May 09, 2014	0.7400	0.7500	0.7100	0.7500	552,100	+0.00(+0.00%)
May 08, 2014	0.7700	0.7700	0.7400	0.7500	123,500	+0.01(+1.35%)
May 07, 2014	0.7300	0.7600	0.7300	0.7400	531,500	+0.00(+0.00%)
May 06, 2014	0.7500	0.7500	0.7400	0.7400	294,000	+0.00(+0.00%)
May 05, 2014	0.7300	0.7700	0.7300	0.7400	69,500	+0.01(+1.37%)
May 02, 2014	0.7700	0.7700	0.7300	0.7300	135,400	-0.04(-5.19%)
May 01, 2014	0.7800	0.7800	0.7600	0.7700	31,000	-0.01(-1.28%)
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%)

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.