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 28, 2023 0.9400 0.9553 0.9349 0.9500 13,721 +0.01(+1.28%)
Apr 27, 2023 0.9500 0.9500 0.9334 0.9380 48,336 -0.02(-1.70%)
Apr 26, 2023 0.9700 0.9700 0.9515 0.9542 46,230 -0.02(-2.21%)
Apr 25, 2023 0.9942 0.9942 0.9758 0.9758 11,242 -0.02(-2.15%)
Apr 24, 2023 1.010 1.020 0.9943 0.9972 36,891 -0.00(-0.49%)
Apr 21, 2023 1.020 1.020 0.9954 1.002 43,840 -0.01(-0.78%)
Apr 20, 2023 1.000 1.020 1.000 1.010 17,648 +0.02(+1.73%)
Apr 19, 2023 0.9833 0.9928 0.9833 0.9928 2,300 -0.00(-0.08%)
Apr 18, 2023 0.9848 0.9936 0.9800 0.9936 5,514 +0.01(+1.21%)
Apr 17, 2023 0.9848 0.9848 0.9640 0.9817 21,050 +0.00(+0.17%)
Apr 14, 2023 0.9847 0.9847 0.9730 0.9800 120,486 +0.00(+0.24%)
Apr 13, 2023 0.9800 0.9848 0.9777 0.9777 31,448 -0.01(-0.72%)
Apr 12, 2023 0.9804 0.9848 0.9769 0.9848 42,000 +0.01(+1.01%)
Apr 11, 2023 0.9619 0.9834 0.9619 0.9750 84,905 +0.01(+1.38%)
Apr 10, 2023 0.9700 0.9820 0.9617 0.9617 38,686 -0.00(-0.32%)
Apr 06, 2023 0.9648 0.9648 0.9648 0.9648 499 -0.00(-0.35%)
Apr 05, 2023 0.9580 0.9682 0.9432 0.9682 23,200 -0.00(-0.19%)
Apr 04, 2023 0.9800 0.9803 0.9606 0.9700 278,871 -0.00(-0.35%)
Apr 03, 2023 0.9786 0.9942 0.9689 0.9734 442,472 +0.02(+2.46%)
Mar 31, 2023 0.9393 0.9500 0.9393 0.9500 42,700 +0.01(+1.40%)
Mar 30, 2023 0.9394 0.9450 0.9301 0.9369 24,687 +0.01(+0.74%)
Mar 29, 2023 0.9364 0.9377 0.9267 0.9300 76,595 +0.01(+0.73%)
Mar 28, 2023 0.9260 0.9347 0.9100 0.9233 38,650 -0.00(-0.12%)
Mar 27, 2023 0.8959 0.9244 0.8834 0.9244 64,850 +0.02(+2.26%)
Mar 24, 2023 0.8937 0.9137 0.8906 0.9040 70,155 -0.03(-2.80%)
Mar 23, 2023 0.9363 0.9386 0.9269 0.9300 40,683 -0.00(-0.24%)
Mar 22, 2023 0.9339 0.9359 0.9146 0.9322 69,100 +0.01(+1.33%)
Mar 21, 2023 0.9374 0.9450 0.9060 0.9200 48,421 +0.02(+2.22%)
Mar 20, 2023 0.9111 0.9111 0.8955 0.9000 31,610 -0.01(-1.20%)
Mar 17, 2023 0.9450 0.9450 0.9109 0.9109 14,400 -0.02(-1.87%)
Mar 16, 2023 0.9045 0.9339 0.9000 0.9283 137,664 +0.02(+2.54%)
Mar 15, 2023 0.9437 0.9554 0.8814 0.9053 192,380 -0.06(-5.87%)
Mar 14, 2023 0.9805 0.9805 0.9574 0.9618 57,245 -0.01(-1.21%)
Mar 13, 2023 1.000 1.020 0.9500 0.9736 168,356 -0.05(-4.54%)
Mar 10, 2023 1.015 1.030 1.000 1.020 23,569 +0.01(+0.98%)
Mar 09, 2023 1.020 1.040 1.010 1.010 67,501 -0.02(-1.94%)
Mar 08, 2023 1.040 1.040 1.020 1.030 18,000 -0.01(-0.96%)
Mar 07, 2023 1.040 1.045 1.040 1.040 23,222 -0.01(-0.95%)
Mar 06, 2023 1.060 1.070 1.020 1.050 86,251 -0.02(-1.78%)
Mar 03, 2023 1.050 1.070 1.040 1.069 46,080 +0.03(+2.79%)
Mar 02, 2023 1.005 1.040 1.005 1.040 40,905 +0.03(+2.97%)
Mar 01, 2023 1.010 1.015 1.010 1.010 12,450 +0.00(+0.00%)
Feb 28, 2023 1.010 1.010 0.9758 1.010 79,403 +0.02(+2.02%)
Feb 27, 2023 0.9700 0.9900 0.9632 0.9900 75,997 +0.03(+2.59%)
Feb 24, 2023 0.9737 0.9737 0.9517 0.9650 67,855 -0.02(-1.53%)
Feb 23, 2023 0.9810 0.9906 0.9750 0.9800 38,380 +0.01(+1.45%)
Feb 22, 2023 1.013 1.020 0.9619 0.9660 42,888 -0.04(-4.36%)
Feb 21, 2023 0.9992 1.010 0.9896 1.010 84,330 +0.02(+1.92%)
Feb 17, 2023 0.9900 1.000 0.9900 0.9910 11,589 -0.01(-0.90%)
Feb 16, 2023 1.005 1.015 0.9900 1.000 157,937 +0.00(+0.00%)
Feb 15, 2023 1.020 1.020 0.9983 1.000 46,715 -0.02(-1.96%)
Feb 14, 2023 1.010 1.020 1.000 1.020 42,642 +0.01(+0.49%)
Feb 13, 2023 1.020 1.030 1.010 1.015 62,963 +0.00(+0.50%)
Feb 10, 2023 1.020 1.020 1.000 1.010 13,049 +0.02(+2.23%)
Feb 09, 2023 1.000 1.000 0.9865 0.9880 38,142 -0.02(-2.18%)
Feb 08, 2023 1.000 1.020 0.9998 1.010 16,110 -0.01(-0.98%)
Feb 07, 2023 0.9849 1.020 0.9849 1.020 14,558 +0.05(+5.01%)
Feb 06, 2023 0.9959 0.9960 0.9700 0.9713 36,715 -0.01(-0.60%)
Feb 03, 2023 0.9800 1.005 0.9772 0.9772 132,367 -0.00(-0.29%)
Feb 02, 2023 0.9900 0.9937 0.9800 0.9800 14,304 -0.03(-2.97%)
Feb 01, 2023 1.010 1.040 0.9850 1.010 135,585 -0.00(-0.49%)
Jan 31, 2023 0.9950 1.020 0.9950 1.015 91,425 +0.02(+2.02%)
Jan 30, 2023 1.010 1.010 0.9800 0.9949 54,550 -0.01(-0.51%)
Jan 27, 2023 1.020 1.040 1.000 1.000 71,250 -0.00(-0.50%)
Jan 26, 2023 1.020 1.020 0.9947 1.005 33,682 -0.02(-1.95%)
Jan 25, 2023 0.9934 1.025 0.9934 1.025 12,275 +0.01(+1.49%)
Jan 24, 2023 1.005 1.040 0.9962 1.010 100,826 +0.02(+1.92%)
Jan 23, 2023 0.9780 1.010 0.9780 0.9910 21,196 +0.01(+1.33%)
Jan 20, 2023 0.9684 0.9780 0.9684 0.9780 15,500 +0.01(+0.82%)
Jan 19, 2023 0.9700 0.9700 0.9700 0.9700 2,775 +0.00(+0.17%)
Jan 18, 2023 0.9700 0.9702 0.9650 0.9684 5,022 +0.01(+0.95%)
Jan 17, 2023 0.9700 0.9764 0.9500 0.9593 38,881 -0.02(-1.56%)
Jan 13, 2023 0.9800 0.9800 0.9623 0.9745 24,600 +0.02(+2.21%)
Jan 12, 2023 0.9772 0.9772 0.9534 0.9534 8,585 -0.01(-0.87%)
Jan 11, 2023 0.9550 0.9618 0.9500 0.9618 24,250 +0.00(+0.29%)
Jan 10, 2023 0.9927 0.9927 0.9546 0.9590 4,341 +0.01(+0.95%)
Jan 09, 2023 0.9838 1.000 0.9500 0.9500 23,730 -0.01(-1.45%)
Jan 06, 2023 0.9900 0.9900 0.9500 0.9640 13,121 +0.00(+0.42%)
Jan 05, 2023 0.9650 0.9650 0.9560 0.9600 11,800 +0.00(+0.28%)
Jan 04, 2023 0.9684 0.9684 0.9487 0.9573 40,354 -0.00(-0.28%)
Jan 03, 2023 0.9693 0.9700 0.9500 0.9600 72,075 -0.01(-0.72%)
Dec 30, 2022 0.9700 0.9800 0.9481 0.9670 38,726 +0.00(+0.27%)
Dec 29, 2022 0.9358 0.9644 0.9300 0.9644 34,227 +0.02(+2.60%)
Dec 28, 2022 0.9878 0.9878 0.9300 0.9400 32,205 -0.04(-4.46%)
Dec 27, 2022 0.9800 0.9867 0.9800 0.9839 32,600 +0.02(+2.49%)
Dec 23, 2022 0.9725 0.9725 0.9600 0.9600 26,697 +0.03(+3.24%)
Dec 22, 2022 0.9800 0.9800 0.9299 0.9299 60,150 -0.02(-1.60%)
Dec 21, 2022 0.9256 0.9450 0.9256 0.9450 15,465 +0.03(+3.85%)
Dec 20, 2022 0.9100 0.9300 0.9000 0.9100 94,872 +0.00(+0.00%)
Dec 19, 2022 0.9400 0.9569 0.9100 0.9100 35,974 -0.03(-3.19%)
Dec 16, 2022 0.9700 0.9700 0.9400 0.9400 9,225 -0.03(-2.82%)
Dec 15, 2022 0.9575 0.9673 0.9575 0.9673 10,800 -0.00(-0.28%)
Dec 14, 2022 0.9835 0.9932 0.9500 0.9700 22,052 +0.00(+0.31%)
Dec 13, 2022 1.000 1.000 0.9670 0.9670 11,215 -0.00(-0.31%)
Dec 12, 2022 0.9600 0.9700 0.9558 0.9700 53,522 +0.04(+4.40%)
Dec 09, 2022 0.9600 0.9600 0.9132 0.9291 64,185 -0.01(-1.16%)
Dec 08, 2022 1.008 1.008 0.9321 0.9400 165,840 -0.03(-3.01%)
Dec 07, 2022 1.010 1.010 0.9692 0.9692 86,736 -0.02(-2.10%)
Dec 06, 2022 1.050 1.050 0.9700 0.9900 165,125 -0.05(-4.81%)
Dec 05, 2022 1.070 1.090 1.010 1.040 55,555 -0.01(-1.42%)
Dec 02, 2022 1.070 1.070 1.050 1.055 18,504 +0.00(+0.00%)
Dec 01, 2022 1.040 1.080 1.040 1.055 210,437 +0.01(+1.44%)
Nov 30, 2022 1.040 1.050 1.040 1.040 35,400 -0.01(-0.76%)
Nov 29, 2022 1.055 1.069 1.040 1.048 113,557 +0.03(+2.75%)
Nov 28, 2022 1.036 1.040 1.010 1.020 52,181 -0.03(-2.86%)
Nov 25, 2022 1.060 1.060 1.050 1.050 7,978 -0.02(-1.87%)
Nov 23, 2022 1.085 1.090 1.060 1.070 33,162 -0.02(-1.83%)
Nov 22, 2022 1.100 1.120 1.087 1.090 84,030 +0.03(+2.83%)
Nov 21, 2022 1.040 1.141 1.010 1.060 110,059 +0.00(+0.00%)
Nov 18, 2022 1.060 1.070 1.030 1.060 67,528 -0.01(-0.94%)
Nov 17, 2022 1.070 1.080 1.035 1.070 182,390 -0.01(-0.92%)
Nov 16, 2022 1.100 1.110 1.080 1.080 80,800 -0.02(-1.82%)
Nov 15, 2022 1.120 1.120 1.100 1.100 54,425 -0.02(-1.79%)
Nov 14, 2022 1.140 1.142 1.110 1.120 56,602 -0.01(-0.88%)
Nov 11, 2022 1.150 1.150 1.120 1.130 27,341 +0.01(+0.89%)
Nov 10, 2022 1.120 1.140 1.100 1.120 22,708 +0.04(+3.70%)
Nov 09, 2022 1.110 1.120 1.080 1.080 75,687 -0.05(-4.42%)
Nov 08, 2022 1.135 1.160 1.110 1.130 34,925 +0.01(+0.89%)
Nov 07, 2022 1.155 1.160 1.110 1.120 178,829 -0.01(-0.88%)
Nov 04, 2022 1.180 1.180 1.120 1.130 79,359 +0.02(+1.80%)
Nov 03, 2022 1.100 1.115 1.100 1.110 91,185 -0.02(-1.77%)
Nov 02, 2022 1.130 1.140 1.110 1.130 16,324 +0.02(+1.80%)
Nov 01, 2022 1.120 1.130 1.100 1.110 28,300 +0.01(+0.91%)
Oct 31, 2022 1.110 1.130 1.090 1.100 166,385 -0.02(-1.79%)
Oct 28, 2022 1.130 1.130 1.103 1.120 18,868 +0.02(+1.82%)
Oct 27, 2022 1.160 1.160 1.080 1.100 1,477,925 -0.05(-4.35%)
Oct 26, 2022 1.120 1.180 1.120 1.150 137,788 +0.04(+3.51%)
Oct 25, 2022 1.090 1.120 1.090 1.111 77,251 +0.03(+2.87%)
Oct 24, 2022 1.080 1.080 1.080 1.080 11,300 +0.00(+0.42%)
Oct 21, 2022 1.082 1.082 1.060 1.075 38,918 -0.01(-0.51%)
Oct 20, 2022 1.080 1.100 1.080 1.081 40,015 +0.00(+0.09%)
Oct 19, 2022 1.090 1.100 1.080 1.080 13,110 +0.00(+0.00%)
Oct 18, 2022 1.068 1.080 1.060 1.080 33,010 +0.01(+0.93%)
Oct 17, 2022 1.040 1.105 1.040 1.070 51,900 +0.03(+2.88%)
Oct 14, 2022 1.070 1.080 1.027 1.040 76,502 -0.03(-3.26%)
Oct 13, 2022 1.050 1.085 1.035 1.075 6,591 +0.02(+2.38%)
Oct 12, 2022 1.100 1.100 1.040 1.050 95,900 +0.01(+0.96%)
Oct 11, 2022 1.070 1.070 1.031 1.040 8,663 -0.04(-3.70%)
Oct 10, 2022 1.080 1.080 1.080 1.080 3,621 +0.02(+1.88%)
Oct 07, 2022 1.100 1.100 1.056 1.060 163,988 -0.04(-3.63%)
Oct 06, 2022 1.080 1.100 1.075 1.100 119,785 +0.02(+1.42%)
Oct 05, 2022 1.080 1.090 1.040 1.085 22,848 +0.00(+0.43%)
Oct 04, 2022 1.060 1.080 1.060 1.080 44,502 +0.03(+2.86%)
Oct 03, 2022 1.046 1.050 1.030 1.050 33,157 +0.05(+5.00%)
Sep 30, 2022 0.9843 1.005 0.9843 1.000 77,525 +0.03(+3.23%)
Sep 29, 2022 0.9749 0.9800 0.9600 0.9687 11,586 -0.02(-2.15%)
Sep 28, 2022 0.9698 0.9900 0.9500 0.9900 91,851 +0.06(+5.97%)
Sep 27, 2022 0.9500 0.9767 0.9342 0.9342 82,073 -0.02(-1.66%)
Sep 26, 2022 0.9900 0.9900 0.9500 0.9500 34,550 -0.04(-3.55%)
Sep 23, 2022 1.060 1.060 0.9850 0.9850 160,235 -0.08(-7.08%)
Sep 22, 2022 1.110 1.120 1.060 1.060 97,552 -0.06(-5.25%)
Sep 21, 2022 1.130 1.130 1.119 1.119 18,825 -0.01(-1.00%)
Sep 20, 2022 1.130 1.130 1.110 1.130 8,950 -0.02(-1.31%)
Sep 19, 2022 1.140 1.150 1.120 1.145 37,732 -0.00(-0.43%)
Sep 16, 2022 1.160 1.180 1.140 1.150 46,389 -0.04(-3.36%)
Sep 15, 2022 1.200 1.200 1.180 1.190 8,250 -0.01(-0.83%)
Sep 14, 2022 1.190 1.240 1.180 1.200 48,678 +0.00(+0.00%)
Sep 13, 2022 1.210 1.210 1.200 1.200 5,630 -0.02(-1.64%)
Sep 12, 2022 1.210 1.220 1.200 1.220 32,550 +0.02(+1.58%)
Sep 09, 2022 1.200 1.201 1.180 1.201 46,942 +0.01(+1.14%)
Sep 08, 2022 1.175 1.190 1.170 1.188 25,489 +0.02(+1.50%)
Sep 07, 2022 1.155 1.170 1.090 1.170 97,349 +0.00(+0.00%)
Sep 06, 2022 1.190 1.210 1.170 1.170 25,805 -0.04(-3.31%)
Sep 02, 2022 1.200 1.220 1.190 1.210 25,260 +0.03(+2.54%)
Sep 01, 2022 1.195 1.195 1.170 1.180 47,705 -0.01(-0.84%)
Aug 31, 2022 1.250 1.260 1.190 1.190 49,817 -0.04(-3.25%)
Aug 30, 2022 1.312 1.320 1.230 1.230 35,879 -0.09(-6.82%)
Aug 29, 2022 1.317 1.322 1.290 1.320 56,479 +0.03(+2.32%)
Aug 26, 2022 1.310 1.320 1.290 1.290 10,557 -0.04(-3.00%)
Aug 25, 2022 1.320 1.330 1.312 1.330 89,650 +0.04(+3.26%)
Aug 24, 2022 1.270 1.288 1.240 1.288 51,347 +0.02(+1.42%)
Aug 23, 2022 1.248 1.270 1.240 1.270 89,750 +0.04(+3.25%)
Aug 22, 2022 1.221 1.270 1.220 1.230 50,234 -0.02(-1.60%)
Aug 19, 2022 1.250 1.250 1.210 1.250 72,212 -0.02(-1.96%)
Aug 18, 2022 1.260 1.280 1.230 1.275 145,995 +0.05(+4.51%)
Aug 17, 2022 1.240 1.240 1.200 1.220 62,700 -0.03(-2.39%)
Aug 16, 2022 1.270 1.280 1.240 1.250 23,203 -0.03(-2.10%)
Aug 15, 2022 1.290 1.290 1.200 1.277 40,815 +0.04(+3.38%)
Aug 12, 2022 1.235 1.235 1.235 1.235 250 -0.00(-0.40%)
Aug 11, 2022 1.226 1.240 1.200 1.240 5,935 +0.03(+2.31%)
Aug 10, 2022 1.220 1.220 1.212 1.212 11,002 +0.01(+1.00%)
Aug 09, 2022 1.220 1.220 1.200 1.200 23,541 +0.03(+2.56%)
Aug 08, 2022 1.180 1.190 1.170 1.170 40,459 -0.01(-0.85%)
Aug 05, 2022 1.182 1.190 1.160 1.180 10,775 -0.04(-3.28%)
Aug 04, 2022 1.130 1.220 1.130 1.220 127,440 +0.00(+0.00%)
Aug 03, 2022 1.235 1.235 1.220 1.220 42,152 -0.02(-1.21%)
Aug 02, 2022 1.240 1.240 1.235 1.235 1,615 -0.01(-1.20%)
Aug 01, 2022 1.300 1.300 1.250 1.250 8,810 +0.00(+0.00%)
Jul 29, 2022 1.220 1.250 1.220 1.250 54,500 +0.02(+1.63%)
Jul 28, 2022 1.212 1.230 1.212 1.230 1,290 +0.01(+0.48%)
Jul 27, 2022 1.300 1.300 1.210 1.224 36,737 +0.01(+1.16%)
Jul 26, 2022 1.220 1.225 1.200 1.210 14,433 +0.01(+0.83%)
Jul 25, 2022 1.160 1.220 1.150 1.200 34,000 +0.02(+1.69%)
Jul 22, 2022 1.235 1.240 1.180 1.180 75,000 -0.07(-5.59%)
Jul 21, 2022 1.204 1.250 1.190 1.250 44,985 +0.02(+1.62%)
Jul 20, 2022 1.240 1.240 1.230 1.230 12,400 -0.03(-2.38%)
Jul 19, 2022 1.220 1.260 1.216 1.260 60,754 +0.03(+2.86%)
Jul 18, 2022 1.230 1.240 1.208 1.225 66,950 +0.07(+5.60%)
Jul 15, 2022 1.120 1.182 1.100 1.160 40,000 +0.05(+4.50%)
Jul 14, 2022 1.080 1.130 1.070 1.110 144,282 -0.04(-3.90%)
Jul 13, 2022 1.150 1.155 1.120 1.155 53,550 +0.02(+1.32%)
Jul 12, 2022 1.150 1.170 1.140 1.140 82,227 -0.06(-5.00%)
Jul 11, 2022 1.180 1.210 1.160 1.200 109,304 -0.02(-1.64%)
Jul 08, 2022 1.130 1.230 1.130 1.220 10,469 +0.01(+0.56%)
Jul 07, 2022 1.165 1.240 1.130 1.213 141,476 +0.08(+7.36%)
Jul 06, 2022 1.100 1.130 1.088 1.130 157,967 -0.02(-1.74%)
Jul 05, 2022 1.150 1.200 1.120 1.150 92,550 -0.06(-4.96%)
Jul 01, 2022 1.030 1.245 1.030 1.210 32,766 +0.01(+0.83%)
Jun 30, 2022 1.270 1.270 1.200 1.200 177,856 -0.02(-1.64%)
Jun 29, 2022 1.263 1.263 1.210 1.220 130,171 -0.03(-2.40%)
Jun 28, 2022 1.200 1.250 1.170 1.250 131,425 +0.10(+8.70%)
Jun 27, 2022 1.202 1.205 1.150 1.150 139,287 -0.02(-1.71%)
Jun 24, 2022 1.080 1.201 1.080 1.170 78,117 +0.02(+1.74%)
Jun 23, 2022 1.250 1.290 1.120 1.150 286,205 -0.11(-8.73%)
Jun 22, 2022 1.300 1.310 1.240 1.260 92,247 -0.06(-4.55%)
Jun 21, 2022 1.305 1.380 1.305 1.320 69,144 +0.12(+10.00%)
Jun 17, 2022 1.270 1.280 1.187 1.200 346,814 -0.14(-10.45%)
Jun 16, 2022 1.350 1.350 1.260 1.340 97,750 -0.04(-2.90%)
Jun 15, 2022 1.380 1.390 1.340 1.380 63,957 +0.02(+1.47%)
Jun 14, 2022 1.403 1.415 1.360 1.360 74,841 -0.02(-1.45%)
Jun 13, 2022 1.400 1.410 1.298 1.380 125,393 -0.08(-5.41%)
Jun 10, 2022 1.460 1.470 1.400 1.459 71,234 -0.00(-0.08%)
Jun 09, 2022 1.540 1.580 1.460 1.460 71,607 -0.08(-5.19%)
Jun 08, 2022 1.505 1.580 1.480 1.540 340,094 +0.06(+4.05%)
Jun 07, 2022 1.430 1.485 1.415 1.480 95,524 +0.07(+4.96%)
Jun 06, 2022 1.390 1.440 1.389 1.410 135,141 +0.06(+4.44%)
Jun 03, 2022 1.350 1.360 1.340 1.350 46,000 +0.03(+2.27%)
Jun 02, 2022 1.350 1.380 1.300 1.320 118,883 -0.03(-2.22%)
Jun 01, 2022 1.320 1.350 1.310 1.350 50,250 +0.05(+3.85%)
May 31, 2022 1.310 1.380 1.300 1.300 187,026 +0.01(+0.78%)
May 27, 2022 1.280 1.300 1.250 1.290 121,882 -0.01(-0.77%)
May 26, 2022 1.280 1.300 1.280 1.300 43,889 +0.00(+0.00%)
May 25, 2022 1.238 1.320 1.230 1.300 253,422 +0.07(+5.69%)
May 24, 2022 1.230 1.260 1.180 1.230 440,289 -0.01(-0.81%)
May 23, 2022 1.260 1.260 1.220 1.240 81,567 +0.02(+1.64%)
May 20, 2022 1.220 1.220 1.175 1.220 249,168 -0.01(-0.81%)
May 19, 2022 1.150 1.230 1.110 1.230 365,820 +0.07(+6.03%)
May 18, 2022 1.250 1.250 1.140 1.160 50,396 -0.03(-2.52%)
May 17, 2022 1.150 1.200 1.130 1.190 57,356 +0.07(+6.16%)
May 16, 2022 1.030 1.130 1.030 1.121 9,972 +0.04(+3.80%)
May 13, 2022 1.000 1.080 0.9880 1.080 187,238 +0.07(+7.36%)
May 12, 2022 0.9742 1.028 0.9742 1.006 52,357 +0.02(+1.62%)
May 11, 2022 0.9980 1.030 0.9623 0.9900 52,755 +0.02(+2.06%)
May 10, 2022 1.050 1.050 0.9592 0.9700 84,190 -0.01(-0.51%)
May 09, 2022 1.040 1.090 0.9725 0.9750 272,087 -0.11(-10.54%)
May 06, 2022 1.140 1.140 1.070 1.090 88,449 -0.03(-2.69%)
May 05, 2022 1.140 1.150 1.110 1.120 76,314 -0.03(-2.61%)
May 04, 2022 1.160 1.162 1.130 1.150 484,789 -0.01(-0.86%)
May 03, 2022 1.160 1.170 1.142 1.160 72,080 +0.03(+2.65%)
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.