Hemisphere Energy Corp (TSV: HME )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	0.1950	0.2000	0.1950	0.2000	10,500	+0.01(+2.56%)
May 30, 2017	0.2000	0.2000	0.1950	0.1950	11,000	-0.01(-4.88%)
May 26, 2017		0.2050	0.2050	0.2050	0	+0.00(+2.50%)
May 25, 2017	0.2000	0.2100	0.1950	0.2000	72,000	-0.01(-6.98%)
May 24, 2017	0.2100	0.2150	0.2100	0.2150	14,000	-0.01(-2.27%)
May 23, 2017	0.2250	0.2250	0.2150	0.2200	115,000	-0.01(-2.22%)
May 19, 2017	0.2250	0.2250	0.2250	0.2250	7,500	+0.01(+2.27%)
May 18, 2017	0.2150	0.2200	0.2150	0.2200	16,000	+0.01(+2.33%)
May 17, 2017	0.2200	0.2200	0.2150	0.2150	101,500	-0.01(-2.27%)
May 16, 2017	0.2200	0.2200	0.2200	0.2200	180,600	-0.02(-8.33%)
May 15, 2017	0.2250	0.2400	0.2250	0.2400	45,000	+0.01(+6.67%)
May 12, 2017	0.2400	0.2400	0.2250	0.2250	8,500	-0.01(-2.17%)
May 11, 2017	0.2400	0.2400	0.2250	0.2300	112,000	-0.00(-2.13%)
May 10, 2017	0.2350	0.2350	0.2350	0.2350	10,000	+0.02(+9.30%)
May 05, 2017		0.2150	0.2150	0.2150	0	+0.01(+7.50%)
May 04, 2017	0.2250	0.2250	0.2000	0.2000	84,500	-0.03(-14.89%)
May 03, 2017	0.2350	0.2350	0.2350	0.2350	3,880	-0.02(-6.00%)
May 02, 2017	0.2350	0.2500	0.2300	0.2500	13,500	-0.01(-1.96%)
Apr 28, 2017		0.2550	0.2550	0.2550	0	+0.02(+8.51%)
Apr 27, 2017	0.2400	0.2400	0.2350	0.2350	10,000	-0.02(-6.00%)
Apr 26, 2017	0.2350	0.2500	0.2350	0.2500	31,500	+0.01(+2.04%)
Apr 25, 2017	0.2450	0.2450	0.2450	0.2450	1,000	+0.02(+8.89%)
Apr 24, 2017	0.2450	0.2450	0.2250	0.2250	15,500	-0.03(-11.76%)
Apr 21, 2017	0.2500	0.2550	0.2500	0.2550	30,500	-0.01(-1.92%)
Apr 20, 2017	0.2500	0.2600	0.2300	0.2600	16,735	+0.00(+0.00%)
Apr 19, 2017	0.2500	0.2600	0.2150	0.2600	15,000	+0.01(+4.00%)
Apr 18, 2017	0.2500	0.2650	0.2500	0.2500	28,500	+0.00(+0.00%)
Apr 17, 2017	0.2500	0.2500	0.2500	0.2500	1,000	-0.03(-9.09%)
Apr 13, 2017	0.2500	0.2750	0.2500	0.2750	5,400	+0.02(+5.77%)
Apr 12, 2017	0.2850	0.2850	0.2600	0.2600	45,100	-0.02(-7.14%)
Apr 11, 2017	0.2700	0.2800	0.2700	0.2800	22,000	+0.01(+3.70%)
Apr 10, 2017	0.2650	0.2700	0.2600	0.2700	4,500	+0.00(+0.00%)
Apr 07, 2017	0.2600	0.2800	0.2550	0.2700	234,240	-0.01(-3.57%)
Apr 06, 2017	0.2700	0.2800	0.2700	0.2800	12,000	+0.01(+3.70%)
Apr 05, 2017	0.2800	0.2800	0.2550	0.2700	9,000	-0.01(-1.82%)
Apr 04, 2017	0.2700	0.2750	0.2500	0.2750	66,100	+0.01(+1.85%)
Apr 03, 2017	0.2600	0.2750	0.2600	0.2700	63,220	-0.01(-1.82%)
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%)

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.