Hemisphere Energy Corp (TSV: HME )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2014		0.7000	0.7000	0.7000	0	+0.00(+0.00%)
Jul 31, 2014	0.7000	0.7000	0.6700	0.7000	314,493	+0.01(+1.45%)
Jul 30, 2014	0.6800	0.7200	0.6700	0.6900	76,500	+0.01(+1.47%)
Jul 29, 2014	0.7000	0.7000	0.6500	0.6800	54,400	+0.02(+3.03%)
Jul 28, 2014	0.6800	0.6800	0.6600	0.6600	14,500	-0.04(-5.71%)
Jul 25, 2014	0.6900	0.7000	0.6800	0.7000	48,900	+0.02(+2.94%)
Jul 24, 2014	0.7300	0.7300	0.6800	0.6800	12,295	-0.02(-2.86%)
Jul 23, 2014	0.7300	0.7300	0.6900	0.7000	99,600	-0.03(-4.11%)
Jul 22, 2014	0.7000	0.7300	0.7000	0.7300	5,516	+0.01(+1.39%)
Jul 21, 2014	0.7000	0.7200	0.6800	0.7200	81,900	+0.02(+2.86%)
Jul 18, 2014	0.7000	0.7100	0.7000	0.7000	251,900	+0.03(+4.48%)
Jul 17, 2014	0.7000	0.7000	0.6700	0.6700	625,782	-0.03(-4.29%)
Jul 16, 2014	0.7200	0.7200	0.7000	0.7000	90,000	-0.01(-1.41%)
Jul 15, 2014	0.7300	0.7400	0.7000	0.7100	147,270	-0.03(-4.05%)
Jul 14, 2014	0.7300	0.7400	0.7300	0.7400	59,000	+0.03(+4.23%)
Jul 11, 2014	0.7100	0.7200	0.7100	0.7100	83,450	+0.01(+1.43%)
Jul 10, 2014	0.7100	0.7200	0.7000	0.7000	1,462,500	-0.02(-2.78%)
Jul 09, 2014	0.7400	0.7400	0.7200	0.7200	19,896	-0.02(-2.70%)
Jul 08, 2014	0.7400	0.7500	0.7200	0.7400	37,583	+0.00(+0.00%)
Jul 07, 2014	0.7800	0.7800	0.7400	0.7400	87,725	-0.05(-6.33%)
Jul 04, 2014	0.7500	0.7900	0.7500	0.7900	190,600	+0.06(+8.22%)
Jul 03, 2014	0.7500	0.7800	0.7300	0.7300	290,500	-0.05(-6.41%)
Jul 02, 2014	0.7900	0.7900	0.7300	0.7800	121,850	+0.00(+0.00%)
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%)

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.