Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemisphere Energy Corp (OP: HMENF )

1.200 -0.010 (-0.83%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 14, 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 29, 2022 1.174 1.174 1.140 1.150 41,179 -0.02(-1.70%)
Apr 28, 2022 1.158 1.170 1.130 1.170 269,160 -0.00(-0.01%)
Apr 27, 2022 1.130 1.170 1.120 1.170 248,116 +0.02(+1.74%)
Apr 26, 2022 1.188 1.190 1.150 1.150 14,268 -0.00(-0.04%)
Apr 25, 2022 1.130 1.170 1.110 1.151 132,108 -0.06(-4.92%)
Apr 22, 2022 1.250 1.260 1.180 1.210 72,655 -0.04(-3.20%)
Apr 21, 2022 1.260 1.320 1.235 1.250 197,983 +0.02(+1.63%)
Apr 20, 2022 1.220 1.250 1.190 1.230 43,388 +0.04(+3.36%)
Apr 19, 2022 1.230 1.230 1.170 1.190 130,397 -0.08(-6.23%)
Apr 18, 2022 1.205 1.270 1.200 1.269 221,893 +0.05(+4.02%)
Apr 14, 2022 1.210 1.229 1.150 1.220 124,657 +0.02(+1.66%)
Apr 13, 2022 1.170 1.210 1.150 1.200 141,241 +0.03(+2.56%)
Apr 12, 2022 1.180 1.185 1.150 1.170 128,626 +0.01(+0.86%)
Apr 11, 2022 1.250 1.250 1.120 1.160 138,442 -0.06(-4.92%)
Apr 08, 2022 1.180 1.220 1.180 1.220 105,295 +0.04(+3.43%)
Apr 07, 2022 1.200 1.200 1.160 1.179 39,071 -0.02(-1.70%)
Apr 06, 2022 1.210 1.210 1.160 1.200 166,326 -0.01(-0.83%)
Apr 05, 2022 1.240 1.250 1.200 1.210 106,647 -0.01(-0.82%)
Apr 04, 2022 1.220 1.230 1.210 1.220 143,100 +0.01(+0.83%)
Apr 01, 2022 1.280 1.280 1.170 1.210 24,807 -0.03(-2.42%)
Mar 31, 2022 1.235 1.240 1.220 1.240 24,562 +0.01(+0.81%)
Mar 30, 2022 1.220 1.230 1.205 1.230 58,330 +0.03(+2.50%)
Mar 29, 2022 1.150 1.230 1.150 1.200 68,159 -0.01(-0.83%)
Mar 28, 2022 1.280 1.310 1.190 1.210 105,084 -0.10(-7.63%)
Mar 25, 2022 1.220 1.320 1.200 1.310 48,709 +0.08(+6.50%)
Mar 24, 2022 1.220 1.240 1.190 1.230 90,651 +0.03(+2.93%)
Mar 23, 2022 1.230 1.245 1.195 1.195 49,305 -0.00(-0.42%)
Mar 22, 2022 1.162 1.200 1.160 1.200 3,450 +0.02(+1.69%)
Mar 21, 2022 1.150 1.200 1.140 1.180 55,809 +0.02(+1.72%)
Mar 18, 2022 1.161 1.210 0.7500 1.160 63,171 -0.03(-2.52%)
Mar 17, 2022 1.170 1.200 1.166 1.190 19,990 +0.09(+8.18%)
Mar 16, 2022 1.120 1.130 1.080 1.100 100,033 +0.03(+2.80%)
Mar 15, 2022 1.010 1.075 1.000 1.070 69,877 +0.01(+0.94%)
Mar 14, 2022 1.080 1.110 1.050 1.060 45,827 -0.05(-4.50%)
Mar 11, 2022 1.080 1.110 1.060 1.110 47,401 +0.04(+3.54%)
Mar 10, 2022 1.110 1.120 1.060 1.072 207,663 -0.01(-0.74%)
Mar 09, 2022 1.121 1.140 1.040 1.080 246,209 -0.06(-5.10%)
Mar 08, 2022 1.120 1.170 1.060 1.138 477,600 +0.03(+2.53%)
Mar 07, 2022 1.085 1.150 1.071 1.110 284,683 +0.03(+2.85%)
Mar 04, 2022 1.040 1.079 1.000 1.079 216,981 +0.02(+2.19%)
Mar 03, 2022 1.090 1.117 1.050 1.056 98,028 -0.04(-3.56%)
Mar 02, 2022 1.080 1.130 1.080 1.095 216,470 +0.05(+4.39%)
Mar 01, 2022 1.060 1.080 1.046 1.049 257,920 -0.00(-0.10%)
Feb 28, 2022 1.034 1.050 1.030 1.050 198,060 +0.02(+1.94%)
Feb 25, 2022 1.000 1.030 1.020 1.030 71,249 +0.03(+3.00%)
Feb 24, 2022 0.9965 1.050 0.9575 1.000 213,385 -0.03(-2.90%)
Feb 23, 2022 1.060 1.060 1.020 1.030 43,120 -0.03(-2.84%)
Feb 22, 2022 1.050 1.050 1.040 1.060 42,271 +0.02(+1.92%)
Feb 18, 2022 1.040 0 -0.06(-5.45%)
Feb 17, 2022 1.090 1.100 1.070 1.100 81,250 -0.02(-1.78%)
Feb 16, 2022 1.065 1.150 1.048 1.120 549,680 +0.05(+4.66%)
Feb 15, 2022 1.036 1.080 1.032 1.070 91,751 +0.04(+3.88%)
Feb 14, 2022 1.110 1.110 1.030 1.030 37,137 -0.05(-4.63%)
Feb 11, 2022 1.015 1.090 0.9968 1.080 156,044 +0.08(+8.42%)
Feb 10, 2022 0.9772 1.020 0.9772 0.9961 103,562 +0.03(+3.36%)
Feb 09, 2022 0.9700 0.9708 0.9389 0.9637 66,641 +0.03(+3.08%)
Feb 08, 2022 0.9480 0.9500 0.9230 0.9349 82,664 -0.04(-3.75%)
Feb 07, 2022 0.9800 1.000 0.9450 0.9713 63,805 +0.01(+0.64%)
Feb 04, 2022 0.9350 0.9658 0.9350 0.9651 193,327 +0.05(+4.90%)
Feb 03, 2022 0.8880 0.9200 64,259 -0.02(-2.51%)
Feb 02, 2022 0.8120 0.9479 0.8120 0.9437 280,934 +0.10(+11.29%)
Feb 01, 2022 0.8480 0.8482 0.8376 0.8480 1,308 +0.01(+1.31%)
Jan 31, 2022 0.8427 0.8545 0.8370 0.8370 44,789 +0.02(+2.55%)
Jan 28, 2022 0.8226 0.8226 0.8106 0.8162 14,375 +0.00(+0.15%)
Jan 27, 2022 0.7520 0.8555 0.7520 0.8150 44,702 -0.02(-1.90%)
Jan 26, 2022 0.8300 0.8400 0.8202 0.8308 40,187 +0.04(+4.61%)
Jan 25, 2022 0.7500 0.7942 0.7500 0.7942 146,052 +0.03(+4.36%)
Jan 24, 2022 0.8124 0.8203 0.7500 0.7610 221,722 -0.06(-7.76%)
Jan 21, 2022 0.8203 0.8400 0.8203 0.8250 10,966 -0.02(-2.48%)
Jan 20, 2022 0.8703 0.8778 0.8361 0.8460 64,967 -0.03(-3.62%)
Jan 19, 2022 0.8700 0.8823 0.8600 0.8778 89,548 +0.04(+4.38%)
Jan 18, 2022 0.8678 0.8813 0.8410 0.8410 107,795 +0.01(+1.66%)
Jan 14, 2022 0.8273 0 -0.02(-2.34%)
Jan 13, 2022 0.8664 0.8664 0.8471 0.8471 33,650 -0.01(-1.61%)
Jan 12, 2022 0.8300 0.8610 0.8200 0.8610 212,813 +0.05(+5.88%)
Jan 11, 2022 0.7900 0.8207 0.7900 0.8132 68,945 +0.04(+5.41%)
Jan 10, 2022 0.7952 0.8020 0.7715 0.7715 35,920 -0.03(-3.89%)
Jan 07, 2022 0.7720 0.8027 0.7720 0.8027 73,400 +0.02(+2.37%)
Jan 06, 2022 0.7908 0.7908 0.7721 0.7841 265,039 -0.00(-0.01%)
Jan 05, 2022 0.7920 0.8080 0.7640 0.7842 385,729 -0.02(-1.98%)
Jan 04, 2022 0.7839 0.8000 0.7745 0.8000 138,431 -0.00(-0.06%)
Jan 03, 2022 0.8000 0.8100 0.8000 0.8005 36,095 +0.02(+2.63%)
Dec 31, 2021 0.7920 0.7920 0.7800 0.7800 31,900 +0.01(+1.72%)
Dec 30, 2021 0.7823 0.7950 0.7668 0.7668 193,180 -0.02(-2.03%)
Dec 29, 2021 0.7570 0.7865 0.7518 0.7827 127,599 -0.02(-2.16%)
Dec 28, 2021 0.8000 0.8000 0.8000 0.8000 12,500 +0.00(+0.00%)
Dec 27, 2021 0.7500 0.8000 0.7500 0.8000 10,515 +0.05(+6.67%)
Dec 23, 2021 0.7500 0.7697 0.7450 0.7500 21,729 -0.01(-1.81%)
Dec 22, 2021 0.7410 0.7638 0.7410 0.7638 5,000 +0.03(+4.53%)
Dec 21, 2021 0.6900 0.7307 0.6900 0.7307 286,120 +0.03(+4.01%)
Dec 20, 2021 0.7025 0.7128 0.7025 0.7025 1,500 -0.01(-1.45%)
Dec 17, 2021 0.7085 0.7128 0.7085 0.7128 6,507 -0.02(-2.49%)
Dec 16, 2021 0.7246 0.7603 0.7110 0.7310 58,964 +0.02(+3.04%)
Dec 15, 2021 0.6600 0.7094 0.6800 0.7094 49,000 -0.00(-0.08%)
Dec 14, 2021 0.7100 0.7100 0.6727 0.7100 22,700 -0.03(-3.57%)
Dec 13, 2021 0.7363 0.7363 0.7363 0.7363 5,000 -0.00(-0.30%)
Dec 10, 2021 0.7700 0.7922 0.7140 0.7385 83,377 -0.01(-1.66%)
Dec 09, 2021 0.7730 0.7800 0.7510 0.7510 84,800 -0.02(-2.91%)
Dec 08, 2021 0.7822 0.7822 0.7530 0.7735 318,000 +0.02(+2.72%)
Dec 07, 2021 0.7660 0.7759 0.7530 0.7530 175,570 -0.00(-0.26%)
Dec 06, 2021 0.7100 0.7550 0.7100 0.7550 72,936 +0.05(+6.99%)
Dec 03, 2021 0.7210 0.7210 0.7057 0.7057 33,200 +0.00(+0.61%)
Dec 02, 2021 0.7015 0.7400 0.6700 0.7014 247,284 -0.05(-6.48%)
Dec 01, 2021 0.7981 0.7981 0.7402 0.7500 169,036 -0.01(-1.90%)
Nov 30, 2021 0.8011 0.8011 0.7600 0.7645 194,625 -0.02(-2.61%)
Nov 29, 2021 0.7722 0.8027 0.7500 0.7850 168,820 +0.02(+2.16%)
Nov 26, 2021 0.7700 0.7911 0.7207 0.7684 326,034 -0.03(-3.35%)
Nov 24, 2021 0.8183 0.8300 0.7893 0.7950 260,632 -0.02(-2.93%)
Nov 23, 2021 0.7779 0.8190 0.7700 0.8190 191,975 +0.06(+7.35%)
Nov 22, 2021 0.7500 0.7848 0.7500 0.7629 136,147 +0.00(+0.55%)
Nov 19, 2021 0.7577 0.7742 0.7459 0.7587 158,913 -0.01(-1.47%)
Nov 18, 2021 0.7700 0.7700 0.7538 0.7700 157,471 +0.06(+7.71%)
Nov 17, 2021 0.7205 0.7400 0.7071 0.7149 170,109 -0.02(-2.20%)
Nov 16, 2021 0.7310 0.7336 0.7310 0.7310 20,500 -0.01(-0.69%)
Nov 15, 2021 0.7025 0.7361 0.7025 0.7361 56,702 +0.02(+2.24%)
Nov 12, 2021 0.7200 0.7234 0.7100 0.7200 3,365 +0.00(+0.56%)
Nov 11, 2021 0.7283 0.7283 0.7000 0.7160 54,850 -0.02(-3.24%)
Nov 09, 2021 0.7650 0.7700 0.7210 0.7400 130,573 +0.01(+1.90%)
Nov 08, 2021 0.7310 0.7406 0.7230 0.7262 56,780 -0.01(-0.74%)
Nov 05, 2021 0.7200 0.7316 0.7200 0.7316 83,516 +0.01(+0.70%)
Nov 04, 2021 0.7272 0.7272 0.7265 0.7265 2,643 +0.02(+2.30%)
Nov 03, 2021 0.7200 0.7395 0.7069 0.7102 42,020 +0.00(+0.14%)
Nov 02, 2021 0.7335 0.7502 0.7092 0.7092 28,231 -0.03(-3.77%)
Nov 01, 2021 0.7294 0.7600 0.7200 0.7370 169,212 +0.00(+0.38%)
Oct 29, 2021 0.7455 0.7455 0.7342 0.7342 55,308 +0.00(+0.58%)
Oct 27, 2021 0.7300 0.7300 0.7300 37 -0.01(-1.35%)
Oct 26, 2021 0.7223 0.7437 0.7400 195,009 +0.03(+3.50%)
Oct 25, 2021 0.7300 0.7430 0.7100 0.7150 157,250 -0.01(-1.75%)
Oct 22, 2021 0.7312 0.7312 0.7100 0.7277 10,800 +0.01(+1.08%)
Oct 21, 2021 0.7000 0.7209 0.7000 0.7199 92,340 +0.01(+2.04%)
Oct 20, 2021 0.7100 0.7200 0.6991 0.7055 54,017 -0.01(-2.01%)
Oct 19, 2021 0.7000 0.7200 0.7000 0.7200 56,577 +0.01(+1.41%)
Oct 18, 2021 0.7300 0.7354 0.7080 0.7100 101,762 -0.03(-4.05%)
Oct 15, 2021 0.7200 0.7400 0.7200 0.7400 132,750 +0.02(+2.78%)
Oct 14, 2021 0.7132 0.7300 0.6929 0.7200 142,654 +0.04(+5.46%)
Oct 13, 2021 0.6890 0.7105 0.6818 0.6827 93,208 -0.02(-3.44%)
Oct 12, 2021 0.7145 0.7232 0.6970 0.7070 125,153 -0.05(-6.62%)
Oct 11, 2021 0.7500 0.9000 0.7500 0.7571 82,100 +0.02(+2.59%)
Oct 08, 2021 0.6881 0.7380 0.6800 0.7380 207,360 +0.06(+8.93%)
Oct 07, 2021 0.6994 0.6998 0.6775 0.6775 62,629 -0.01(-1.09%)
Oct 06, 2021 0.6912 0.7083 0.6785 0.6850 73,358 -0.02(-3.39%)
Oct 05, 2021 0.6924 0.7119 0.6900 0.7090 126,650 +0.02(+2.75%)
Oct 04, 2021 0.6763 0.6926 0.6600 0.6900 66,623 +0.02(+2.25%)
Oct 01, 2021 0.6657 0.6887 0.6600 0.6748 116,739 +0.01(+1.14%)
Sep 30, 2021 0.6685 0.6903 0.6650 0.6672 33,000 +0.01(+0.76%)
Sep 29, 2021 0.6800 0.6800 0.6502 0.6622 80,601 -0.02(-2.62%)
Sep 28, 2021 0.6921 0.6940 0.6795 0.6800 81,640 -0.02(-2.44%)
Sep 27, 2021 0.6950 0.7065 0.6716 0.6970 151,545 +0.01(+1.46%)
Sep 24, 2021 0.6620 0.6870 0.6447 0.6870 316,498 +0.01(+1.49%)
Sep 23, 2021 0.6720 0.6810 0.6720 0.6769 70,100 +0.02(+2.72%)
Sep 22, 2021 0.6350 0.6590 0.6350 0.6590 10,299 +0.02(+3.86%)
Sep 21, 2021 0.6330 0.6390 0.6330 0.6345 19,796 +0.01(+1.89%)
Sep 20, 2021 0.6442 0.6442 0.6100 0.6227 167,261 -0.05(-6.78%)
Sep 17, 2021 0.6810 0.6810 0.6632 0.6680 63,090 -0.01(-1.91%)
Sep 16, 2021 0.6810 0.6810 0.6810 0.6810 25,000 -0.00(-0.58%)
Sep 15, 2021 0.6678 0.7049 0.6473 0.6850 227,306 +0.03(+3.82%)
Sep 14, 2021 0.6671 0.6671 0.6598 0.6598 2,256 -0.01(-1.82%)
Sep 13, 2021 0.6640 0.6850 0.6600 0.6720 170,407 +0.03(+3.98%)
Sep 10, 2021 0.6460 0.6500 0.6460 0.6463 5,051 -0.01(-2.22%)
Sep 09, 2021 0.6090 0.6610 0.6090 0.6610 61,874 -0.01(-1.99%)
Sep 08, 2021 0.6610 0.6788 0.6510 0.6744 12,700 +0.01(+1.87%)
Sep 07, 2021 0.6787 0.6787 0.6557 0.6620 47,000 -0.02(-3.33%)
Sep 03, 2021 0.6983 0.6983 0.6802 0.6848 17,450 -0.01(-1.85%)
Sep 02, 2021 0.6850 0.7015 0.6841 0.6977 76,695 +0.03(+3.98%)
Sep 01, 2021 0.6426 0.6752 0.6426 0.6710 59,501 -0.02(-2.88%)
Aug 31, 2021 0.6530 0.6909 0.6530 0.6909 31,007 +0.02(+2.46%)
Aug 30, 2021 0.6636 0.6800 0.6600 0.6743 45,550 -0.00(-0.25%)
Aug 27, 2021 0.6650 0.6941 0.6610 0.6760 220,294 +0.03(+3.84%)
Aug 26, 2021 0.6510 0.6510 0.6510 0.6510 31,000 -0.01(-1.51%)
Aug 25, 2021 0.6610 0.6610 0.6610 0.6610 4,001 +0.00(+0.15%)
Aug 23, 2021 0.6410 0.6670 0.6410 0.6600 19,030 +0.03(+4.58%)
Aug 20, 2021 0.6150 0.6394 0.6150 0.6311 11,890 +0.02(+2.62%)
Aug 19, 2021 0.6550 0.6550 0.5927 0.6150 81,662 -0.05(-6.96%)
Aug 18, 2021 0.6610 0.6800 0.6610 0.6610 14,000 +0.00(+0.00%)
Aug 17, 2021 0.6610 0.6610 0.6610 0.6610 10,002 -0.03(-3.83%)
Aug 16, 2021 0.6894 0.6951 0.6828 0.6873 12,552 -0.00(-0.41%)
Aug 13, 2021 0.6891 0.6901 0.6891 0.6901 1,521 -0.02(-2.90%)
Aug 12, 2021 0.7318 0.7318 0.7107 0.7107 5,265 +0.00(+0.24%)
Aug 11, 2021 0.7305 0.7305 0.7090 0.7090 2,249 -0.01(-1.13%)
Aug 10, 2021 0.7084 0.7355 0.7084 0.7171 9,201 +0.00(+0.13%)
Aug 09, 2021 0.6927 0.7164 0.6927 0.7162 61,340 +0.03(+4.40%)
Aug 06, 2021 0.6900 0.6900 0.6543 0.6860 19,262 -0.03(-3.84%)
Aug 05, 2021 0.7000 0.7134 0.7000 0.7134 34,290 -0.01(-0.75%)
Aug 04, 2021 0.7010 0.7188 0.6860 0.7188 65,605 +0.02(+2.54%)
Aug 03, 2021 0.6907 0.7094 0.6800 0.7010 21,890 -0.04(-5.27%)
Aug 02, 2021 0.7230 0.7400 0.7074 0.7400 20,870 +0.01(+1.98%)
Jul 30, 2021 0.7280 0.7400 0.7156 0.7256 57,144 -0.01(-1.55%)
Jul 29, 2021 0.7310 0.7420 0.7301 0.7370 59,515 +0.01(+0.95%)
Jul 28, 2021 0.7440 0.7440 0.7138 0.7301 23,285 -0.00(-0.21%)
Jul 27, 2021 0.7220 0.7320 0.7120 0.7316 45,982 +0.01(+1.60%)
Jul 26, 2021 0.7150 0.7502 0.7131 0.7201 66,636 -0.01(-0.89%)
Jul 23, 2021 0.7579 0.7579 0.7266 0.7266 43,700 -0.02(-2.21%)
Jul 22, 2021 0.7750 0.7750 0.7342 0.7430 120,436 -0.03(-3.89%)
Jul 21, 2021 0.7599 0.7731 0.7168 0.7731 248,065 +0.07(+10.44%)
Jul 20, 2021 0.6421 0.7069 0.6242 0.7000 51,348 +0.06(+9.37%)
Jul 19, 2021 0.6353 0.6713 0.5835 0.6400 241,409 -0.06(-8.57%)
Jul 16, 2021 0.7400 0.7445 0.7000 0.7000 268,149 -0.03(-4.11%)
Jul 15, 2021 0.7580 0.7580 0.7161 0.7300 280,267 -0.01(-1.48%)
Jul 14, 2021 0.7550 0.7696 0.7200 0.7410 323,708 -0.02(-2.76%)
Jul 13, 2021 0.7626 0.7679 0.7578 0.7620 81,117 -0.00(-0.57%)
Jul 12, 2021 0.7405 0.7792 0.7274 0.7664 44,236 +0.03(+4.13%)
Jul 09, 2021 0.7380 0.7395 0.7214 0.7360 25,989 +0.01(+0.82%)
Jul 08, 2021 0.7181 0.7300 0.7024 0.7300 15,511 -0.00(-0.01%)
Jul 07, 2021 0.7200 0.7312 0.7089 0.7301 35,350 -0.02(-2.31%)
Jul 06, 2021 0.7492 0.7663 0.7331 0.7474 53,841 +0.01(+1.00%)
Jul 02, 2021 0.7600 0.7690 0.7150 0.7400 195,469 -0.08(-9.31%)
Jul 01, 2021 0.7800 0.8180 0.7600 0.8160 42,684 +0.09(+12.29%)
Jun 30, 2021 0.6990 0.7345 0.6986 0.7267 37,832 +0.04(+5.32%)
Jun 29, 2021 0.7000 0.7118 0.6800 0.6900 139,559 -0.03(-3.63%)
Jun 28, 2021 0.7175 0.8028 0.6591 0.7160 542,711 +0.12(+19.33%)
Jun 25, 2021 0.5949 0.6000 0.5886 0.6000 131,475 +0.02(+3.31%)
Jun 24, 2021 0.5902 0.5983 0.5684 0.5808 177,298 -0.00(-0.34%)
Jun 23, 2021 0.5775 0.5881 0.5775 0.5828 140,700 +0.01(+2.25%)
Jun 22, 2021 0.5574 0.5775 0.5431 0.5700 81,207 +0.01(+2.02%)
Jun 21, 2021 0.5500 0.5591 0.5407 0.5587 154,900 +0.03(+4.72%)
Jun 18, 2021 0.5300 0.5349 0.5300 0.5335 3,000 +0.03(+5.62%)
Jun 17, 2021 0.5219 0.5219 0.4927 0.5051 124,500 -0.01(-2.87%)
Jun 16, 2021 0.5218 0.5218 0.5100 0.5200 45,030 +0.01(+2.14%)
Jun 15, 2021 0.5100 0.5100 0.5057 0.5091 20,170 -0.01(-1.96%)
Jun 14, 2021 0.5300 0.5300 0.5193 0.5193 63,606 -0.00(-0.13%)
Jun 11, 2021 0.5200 0.5200 0.5200 0.5200 12,400 +0.02(+4.94%)
Jun 10, 2021 0.5417 0.5417 0.4955 0.4955 27,400 -0.00(-0.90%)
Jun 09, 2021 0.5000 0.5004 0.5000 0.5000 2,900 +0.00(+0.00%)
Jun 08, 2021 0.4795 0.5000 0.4793 0.5000 34,300 +0.02(+4.23%)
Jun 07, 2021 0.4759 0.4810 0.4759 0.4797 36,950 +0.00(+0.21%)
Jun 04, 2021 0.4600 0.4787 0.4600 0.4787 5,141 +0.01(+1.42%)
Jun 03, 2021 0.4881 0.5000 0.4720 0.4720 14,100 -0.02(-3.67%)
Jun 02, 2021 0.4979 0.5000 0.4809 0.4900 32,077 +0.00(+0.00%)
Jun 01, 2021 0.4830 0.4900 0.4812 0.4900 66,151 +0.03(+6.52%)
May 28, 2021 0.4700 0.4850 0.4600 0.4600 38,500 -0.02(-3.87%)
May 27, 2021 0.4500 0.4785 0.4500 0.4785 13,300 +0.02(+4.48%)
May 26, 2021 0.4630 0.4651 0.4500 0.4580 218,000 +0.01(+2.46%)
May 25, 2021 0.4550 0.4600 0.4470 0.4470 59,000 -0.04(-7.84%)
May 24, 2021 0.4850 0.4850 0.4850 0.4850 30,200 +0.03(+7.06%)
May 21, 2021 0.4890 0.4890 0.4530 0.4530 60,350 +0.01(+1.30%)
May 20, 2021 0.4400 0.4800 0.4279 0.4472 197,413 +0.01(+2.33%)
May 19, 2021 0.4551 0.4551 0.4350 0.4370 114,408 -0.02(-5.02%)
May 18, 2021 0.4651 0.4651 0.4540 0.4601 112,742 +0.00(+0.02%)
May 17, 2021 0.4410 0.4655 0.4410 0.4600 192,100 +0.01(+3.21%)
May 14, 2021 0.4525 0.4550 0.4434 0.4457 78,916 +0.01(+2.18%)
May 13, 2021 0.4500 0.4515 0.4362 0.4362 77,528 -0.00(-0.39%)
May 12, 2021 0.4571 0.4720 0.4376 0.4379 206,550 -0.01(-1.13%)
May 11, 2021 0.4372 0.4474 0.4320 0.4429 207,849 -0.02(-3.72%)
May 10, 2021 0.5100 0.5100 0.4575 0.4600 267,428 -0.01(-2.13%)
May 07, 2021 0.4361 0.4700 0.4325 0.4700 292,923 +0.03(+5.88%)
May 06, 2021 0.4256 0.4439 0.4227 0.4439 70,406 +0.01(+3.28%)
May 05, 2021 0.4240 0.4332 0.4196 0.4298 79,869 +0.02(+4.42%)
May 04, 2021 0.4300 0.4300 0.4110 0.4116 7,500 +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.