Historical Prices for ASX, HEM - Hemisphere Resources Ltd

HEM

Hemisphere Resources Ltd

03/19/10 14:15

LAST: 0.7200	CHANGE: 0.01	OPEN: 0.7150	HIGH: 0.7300	ASK: 0.7200	VOLUME: 369,618
LAST: 0.7200	CHANGE(%): 1.37	PREV: 0.7300	LOW: 0.6900	BID: 0.7050	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	0.7150	0.7300	0.6900	0.7200	369,618
03/18/10	0.6950	0.7800	0.6950	0.7300	1,079,396
03/17/10	0.7000	0.7050	0.6800	0.6950	560,741
03/16/10	0.6500	0.7000	0.6500	0.6950	553,150
03/15/10	0.6250	0.6700	0.6250	0.6500	1,308,200
03/12/10	0.6000	0.6000	0.5900	0.5900	22,111
03/11/10	0.6250	0.6250	0.5650	0.5700	153,666
03/10/10	0.6000	0.6200	0.5900	0.6200	352,943
03/09/10	0.5900	0.6100	0.5800	0.5950	140,956
03/08/10	0.5300	0.5900	0.5300	0.5900	156,109
03/05/10	0.5200	0.5500	0.5200	0.5300	319,210
03/04/10	0.5300	0.5500	0.5200	0.5200	235,500
03/03/10	0.5500	0.5500	0.5500	0.5500	0
03/02/10	0.5550	0.5850	0.5500	0.5500	31,090
03/01/10	0.5550	0.5550	0.5550	0.5550	10,000
02/26/10	0.5200	0.5600	0.5200	0.5600	203,700
02/25/10	0.5200	0.5250	0.5100	0.5200	41,075
02/24/10	0.5500	0.5500	0.5000	0.5350	96,287
02/23/10	0.5600	0.5600	0.5600	0.5600	41,080
02/22/10	0.5800	0.5800	0.5800	0.5800	316

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist