Hunter Technology Corp (OP: HOILF )
0.0055
+0.0005
(+10.00%)
Streaming Delayed Price
Updated: 9:55 AM EDT, Jun 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2018 | 0.3421 | 0.3421 | 0.3421 | 0 | +0.00(+0.03%) | |
| Apr 26, 2018 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 5,000 | +0.02(+6.88%) |
| Apr 25, 2018 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 3,000 | +0.07(+26.33%) |
| Apr 24, 2018 | 0.2533 | 0.2533 | 0.2533 | 0.2533 | 1,100 | -0.07(-22.51%) |
| Apr 23, 2018 | 0.3269 | 0.3269 | 0.3269 | 0.3269 | 200 | -0.01(-2.94%) |
| Apr 12, 2018 | 0.3368 | 0.3368 | 0.3368 | 0 | +0.02(+5.09%) | |
| Apr 09, 2018 | 0.3205 | 0.3205 | 0.3205 | 0 | -0.00(-1.28%) | |
| Mar 28, 2018 | 0.3246 | 0.3246 | 0.3246 | 0 | -0.03(-8.97%) | |
| Mar 26, 2018 | 0.3566 | 0.3566 | 0.3566 | 0 | +0.03(+7.81%) | |
| Mar 23, 2018 | 0.3308 | 0.3308 | 0.3308 | 0.3308 | 2,500 | +0.01(+3.37%) |
| Mar 13, 2018 | 0.3200 | 0.3200 | 0.3200 | 15 | +0.00(+0.00%) | |
| Mar 02, 2018 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.05(-13.51%) | |
| Mar 01, 2018 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 3,004 | -0.03(-7.50%) |
| Feb 15, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.04(+10.59%) | |
| Feb 05, 2018 | 0.3617 | 0.3617 | 0.3617 | 0 | -0.03(-7.26%) | |
| Feb 02, 2018 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 500 | -0.11(-22.37%) |
| Jan 29, 2018 | 0.5024 | 0.5024 | 0.5024 | 0 | +0.00(+0.48%) | |
| Jan 26, 2018 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,000 | -0.03(-5.66%) |
| Jan 23, 2018 | 0.5300 | 0.5300 | 0.5300 | 0 | +0.05(+9.82%) | |
| Jan 17, 2018 | 0.4826 | 0.4826 | 0.4826 | 0 | -0.20(-29.51%) | |
| Jan 12, 2018 | 0.6846 | 0.6846 | 0.6846 | 0 | -0.01(-0.78%) | |
| Jan 10, 2018 | 0.6900 | 0.6900 | 0.6900 | 8 | +0.02(+2.99%) | |
| Jan 05, 2018 | 0.6700 | 0.6700 | 0.6700 | 0 | +0.06(+9.84%) | |
| Jan 03, 2018 | 0.6100 | 0.6100 | 0.6100 | 0 | -0.07(-10.04%) | |
| Jan 02, 2018 | 0.6100 | 0.6781 | 0.6100 | 0.6781 | 1,640 | -0.01(-1.17%) |
| Dec 29, 2017 | 0.6861 | 0.6861 | 0.6861 | 0 | -0.03(-3.60%) | |
| Dec 27, 2017 | 0.7117 | 0.7117 | 0.7117 | 0 | +0.05(+7.83%) | |
| Dec 22, 2017 | 0.6600 | 0.6600 | 0.6600 | 0 | +0.07(+12.02%) | |
| Dec 21, 2017 | 0.5888 | 0.5892 | 0.5888 | 0.5892 | 6,536 | +0.02(+2.67%) |
| Dec 19, 2017 | 0.5739 | 0.5739 | 0.5739 | 9 | -0.03(-4.35%) | |
| Dec 18, 2017 | 0.5437 | 0.6000 | 0.5437 | 0.6000 | 1,566 | +0.05(+9.63%) |
| Dec 14, 2017 | 0.5473 | 0.5473 | 0.5473 | 16 | -0.15(-21.81%) | |
| Dec 12, 2017 | 0.7000 | 0.7000 | 0.7000 | 2 | +0.01(+0.85%) | |
| Dec 08, 2017 | 0.6941 | 0.6941 | 0.6941 | 0 | -0.01(-0.84%) | |
| Dec 06, 2017 | 0.7000 | 0.7000 | 0.7000 | 49 | +0.00(+0.00%) | |
| Dec 05, 2017 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,000 | +0.10(+16.67%) |
| Dec 04, 2017 | 0.7000 | 0.7798 | 0.6000 | 0.6000 | 11,016 | -0.18(-23.06%) |
| Dec 01, 2017 | 0.7798 | 0.8100 | 0.7798 | 445 | -0.03(-3.73%) | |
| Nov 28, 2017 | 0.8100 | 0.8100 | 0.8100 | 90 | -0.04(-4.71%) | |
| Nov 21, 2017 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.08(-8.60%) | |
| Nov 20, 2017 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 155 | +0.07(+7.94%) |
| Nov 17, 2017 | 0.8616 | 0.8616 | 0.8616 | 0.8616 | 100 | -0.14(-13.84%) |
| Nov 14, 2017 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Nov 10, 2017 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Nov 08, 2017 | 1.000 | 1.000 | 1.000 | 0 | +0.40(+66.67%) | |
| Nov 07, 2017 | 0.6000 | 1.000 | 0.6000 | 0.6000 | 376 | -0.40(-40.00%) |
| Nov 03, 2017 | 1.000 | 1.000 | 1.000 | 0 | +0.25(+33.33%) | |
| Nov 02, 2017 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,200 | +0.00(+0.00%) |
| Oct 23, 2017 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.00(+0.00%) | |
| Oct 20, 2017 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 150 | +0.00(+0.00%) |
| Oct 19, 2017 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 100 | -0.02(-2.38%) |
| Oct 02, 2017 | 0.7683 | 0.7683 | 0.7683 | 70 | +0.00(+0.00%) | |
| Sep 29, 2017 | 0.7683 | 0.7683 | 0.7683 | 0.7683 | 400 | +0.00(+0.00%) |
| Sep 25, 2017 | 0.7683 | 0.7683 | 0.7683 | 0 | +0.02(+2.44%) | |
| Sep 22, 2017 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 220 | +0.00(+0.00%) |
| Sep 20, 2017 | 0.7500 | 0.7500 | 0.7500 | 0 | -0.25(-25.00%) | |
| Sep 19, 2017 | 1.000 | 1.000 | 1.000 | 1.000 | 220 | +0.00(+0.00%) |
| Sep 12, 2017 | 1.000 | 1.000 | 1.000 | 0 | +0.05(+5.26%) | |
| Sep 01, 2017 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.05(-5.00%) | |
| Aug 30, 2017 | 1.000 | 1.000 | 1.000 | 0 | +0.23(+30.72%) | |
| Aug 29, 2017 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 315 | -0.23(-23.50%) |
| Aug 25, 2017 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Aug 24, 2017 | 0.7400 | 1.000 | 0.7400 | 1.000 | 1,210 | +0.23(+29.87%) |
| Aug 23, 2017 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 1,806 | -0.23(-23.00%) |
| Aug 22, 2017 | 1.000 | 1.000 | 1.000 | 1.000 | 1,030 | +0.00(+0.00%) |
| Aug 18, 2017 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Aug 17, 2017 | 0.7400 | 1.000 | 0.7400 | 1.000 | 750 | -0.05(-4.76%) |
| Aug 15, 2017 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) | |
| Aug 14, 2017 | 0.8000 | 1.050 | 0.8000 | 1.050 | 202 | +0.00(+0.00%) |
| Aug 11, 2017 | 1.040 | 1.050 | 1.040 | 1.050 | 1,100 | +0.01(+0.96%) |
| Aug 10, 2017 | 1.000 | 1.040 | 1.000 | 1.040 | 2,000 | +0.04(+4.00%) |
| Aug 08, 2017 | 1.000 | 1.000 | 1.000 | 34 | +0.26(+35.14%) | |
| Aug 07, 2017 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 146 | -0.26(-26.00%) |
| Aug 03, 2017 | 1.000 | 1.000 | 1.000 | 0 | -0.01(-0.99%) | |
| Aug 02, 2017 | 1.080 | 1.080 | 1.010 | 1.010 | 1,680 | -0.04(-3.81%) |
| Jul 28, 2017 | 1.050 | 1.050 | 1.050 | 0 | +0.35(+50.00%) | |
| Jul 27, 2017 | 1.310 | 1.320 | 0.6700 | 0.7000 | 34,216 | -1.32(-65.35%) |
| Jul 24, 2017 | 2.020 | 2.020 | 2.020 | 0 | +0.25(+14.12%) | |
| Jul 21, 2017 | 1.770 | 1.770 | 1.770 | 1.770 | 200 | +0.00(+0.00%) |
| Jul 20, 2017 | 1.710 | 1.770 | 1.710 | 1.770 | 308 | +0.00(+0.00%) |
| Jul 18, 2017 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) | |
| Jul 13, 2017 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) | |
| Jul 10, 2017 | 1.770 | 1.770 | 1.770 | 0 | +0.73(+70.19%) | |
| Jul 07, 2017 | 1.350 | 1.350 | 1.040 | 1.040 | 657 | -1.13(-52.07%) |
| Jul 03, 2017 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
| Jun 28, 2017 | 2.170 | 2.170 | 2.170 | 0 | -0.03(-1.36%) | |
| Jun 27, 2017 | 1.740 | 2.200 | 1.740 | 2.200 | 300 | +0.47(+27.17%) |
| Jun 23, 2017 | 1.730 | 1.730 | 1.730 | 0 | -0.01(-0.57%) | |
| Jun 22, 2017 | 1.580 | 1.740 | 1.000 | 1.740 | 3,385 | +0.03(+1.75%) |
| Jun 21, 2017 | 1.710 | 1.710 | 1.710 | 1.710 | 250 | +0.00(+0.00%) |
| Jun 20, 2017 | 1.400 | 1.710 | 1.400 | 1.710 | 595 | +0.00(+0.00%) |
| Jun 14, 2017 | 1.710 | 1.710 | 1.710 | 0 | +0.00(+0.00%) | |
| Jun 13, 2017 | 1.500 | 1.710 | 1.500 | 1.710 | 2,745 | -0.53(-23.66%) |
| May 24, 2017 | 2.240 | 2.240 | 2.240 | 28 | +0.24(+12.00%) | |
| May 23, 2017 | 1.710 | 2.200 | 1.710 | 2.000 | 2,519 | +0.00(+0.00%) |
| May 19, 2017 | 2.000 | 2.000 | 2.000 | 0 | +0.12(+6.38%) | |
| May 18, 2017 | 1.870 | 1.880 | 1.870 | 1.880 | 10,000 | -0.12(-6.00%) |
| May 16, 2017 | 2.000 | 2.000 | 2.000 | 0 | +0.01(+0.50%) | |
| May 12, 2017 | 1.990 | 1.990 | 1.990 | 0 | +0.00(+0.00%) | |
| May 10, 2017 | 1.990 | 1.990 | 1.990 | 0 | +0.00(+0.00%) | |
| May 09, 2017 | 1.680 | 1.990 | 1.680 | 1.990 | 800 | +0.23(+13.07%) |
| May 08, 2017 | 1.760 | 1.760 | 1.760 | 1.760 | 100 | +0.23(+15.03%) |
| May 05, 2017 | 1.410 | 1.530 | 1.284 | 1.530 | 1,125 | +0.22(+16.79%) |
| May 04, 2017 | 1.310 | 1.310 | 1.310 | 1.310 | 100 | -0.23(-15.18%) |
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.
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.