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

(OP: HGTXU )

0.4999 +0.0049 (+0.99%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 15, 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 (%)
Jan 31, 2024 0.5460 0.5472 0.5305 0.5420 12,479 -0.00(-0.46%)
Jan 30, 2024 0.5400 0.5500 0.5305 0.5445 44,492 +0.00(+0.18%)
Jan 29, 2024 0.5395 0.6099 0.5395 0.5435 7,387 +0.01(+1.36%)
Jan 26, 2024 0.5580 0.5694 0.5300 0.5362 42,267 -0.03(-5.80%)
Jan 25, 2024 0.5694 0.5694 0.5510 0.5692 16,971 -0.00(-0.04%)
Jan 24, 2024 0.5565 0.5694 0.5500 0.5694 37,177 +0.02(+3.53%)
Jan 23, 2024 0.5600 0.5600 0.5410 0.5500 10,914 +0.01(+1.40%)
Jan 22, 2024 0.5500 0.5695 0.5305 0.5424 22,896 -0.02(-3.14%)
Jan 19, 2024 0.6505 0.6505 0.5350 0.5600 125,494 -0.12(-17.65%)
Jan 18, 2024 0.6623 0.6800 0.6505 0.6800 18,021 +0.02(+2.98%)
Jan 17, 2024 0.6850 0.6900 0.6603 0.6603 5,130 -0.02(-2.90%)
Jan 16, 2024 0.6900 0.7699 0.5821 0.6800 63,956 -0.00(-0.58%)
Jan 12, 2024 0.7200 0.7597 0.6413 0.6840 41,947 -0.07(-9.86%)
Jan 11, 2024 0.7100 0.7695 0.7000 0.7588 26,807 +0.06(+8.40%)
Jan 10, 2024 0.6520 0.7797 0.6520 0.7000 71,770 +0.02(+2.94%)
Jan 09, 2024 0.6849 0.6997 0.6100 0.6800 30,402 +0.05(+7.94%)
Jan 08, 2024 0.6997 0.6997 0.5876 0.6300 6,390 -0.03(-4.11%)
Jan 05, 2024 0.6110 0.6800 0.6110 0.6570 55,517 +0.03(+4.12%)
Jan 04, 2024 0.6280 0.6997 0.6110 0.6310 42,834 -0.01(-1.41%)
Jan 03, 2024 0.6197 0.6400 0.5710 0.6400 57,654 +0.03(+5.68%)
Jan 02, 2024 0.6000 0.6400 0.5700 0.6056 38,930 +0.04(+6.25%)
Dec 29, 2023 0.5500 0.6100 0.5500 0.5700 133,064 +0.04(+8.16%)
Dec 28, 2023 0.5200 0.5400 0.5000 0.5270 186,992 +0.01(+1.15%)
Dec 27, 2023 0.5100 0.5500 0.5100 0.5210 102,176 -0.01(-2.62%)
Dec 26, 2023 0.5350 0.5500 0.5000 0.5350 30,242 +0.02(+2.88%)
Dec 22, 2023 0.4750 0.5400 0.4750 0.5200 67,171 +0.01(+1.96%)
Dec 21, 2023 0.5100 0.5200 0.4800 0.5100 44,061 +0.00(+0.00%)
Dec 20, 2023 0.4300 0.5300 0.4300 0.5100 46,308 +0.00(+0.00%)
Dec 19, 2023 0.5000 0.5100 0.4500 0.5100 50,585 +0.00(+0.00%)
Dec 18, 2023 0.4850 0.5375 0.4570 0.5100 35,300 +0.02(+4.08%)
Dec 15, 2023 0.5098 0.5305 0.4700 0.4900 28,701 -0.00(-0.51%)
Dec 14, 2023 0.4500 0.5100 0.4500 0.4925 21,822 +0.02(+5.26%)
Dec 13, 2023 0.4950 0.4999 0.4649 0.4679 4,955 +0.02(+3.95%)
Dec 12, 2023 0.4345 0.4750 0.4345 0.4501 21,655 +0.00(+0.02%)
Dec 11, 2023 0.4500 0.4999 0.4361 0.4500 27,892 -0.03(-6.25%)
Dec 08, 2023 0.4800 0.4900 0.4600 0.4800 106,818 +0.00(+0.00%)
Dec 07, 2023 0.4408 0.5097 0.4408 0.4800 53,345 +0.03(+7.31%)
Dec 06, 2023 0.4599 0.4611 0.4359 0.4473 131,906 +0.00(+0.04%)
Dec 05, 2023 0.4700 0.4953 0.4471 0.4471 56,200 -0.04(-8.76%)
Dec 04, 2023 0.5270 0.5270 0.4605 0.4900 34,429 -0.01(-1.09%)
Dec 01, 2023 0.4905 0.5295 0.4900 0.4954 24,581 -0.02(-4.40%)
Nov 30, 2023 0.5250 0.5500 0.4800 0.5182 37,806 -0.03(-5.70%)
Nov 29, 2023 0.5303 0.5495 0.5105 0.5495 7,250 +0.03(+5.67%)
Nov 28, 2023 0.5400 0.5597 0.5000 0.5200 49,614 -0.02(-4.15%)
Nov 27, 2023 0.5655 0.5655 0.5200 0.5425 22,205 -0.03(-5.26%)
Nov 24, 2023 0.5997 0.5997 0.5650 0.5726 5,223 +0.01(+1.52%)
Nov 22, 2023 0.5620 0.6000 0.5620 0.5640 18,976 -0.04(-6.00%)
Nov 21, 2023 0.6000 0.6000 0.5615 0.6000 6,136 +0.02(+3.45%)
Nov 20, 2023 0.5615 0.6150 0.5458 0.5800 11,792 -0.01(-1.69%)
Nov 17, 2023 0.4800 0.6350 0.4800 0.5900 236,550 +0.10(+20.29%)
Nov 16, 2023 0.5000 0.5100 0.4708 0.4905 22,338 +0.00(+0.10%)
Nov 15, 2023 0.4500 0.5100 0.4500 0.4900 34,698 -0.02(-3.92%)
Nov 14, 2023 0.4955 0.5150 0.4611 0.5100 8,651 +0.03(+5.88%)
Nov 13, 2023 0.5150 0.5150 0.4610 0.4817 68,695 -0.02(-3.66%)
Nov 10, 2023 0.5199 0.5199 0.4500 0.5000 107,478 -0.00(-0.02%)
Nov 09, 2023 0.5300 0.5500 0.4605 0.5001 35,088 -0.02(-4.47%)
Nov 08, 2023 0.5700 0.5700 0.5200 0.5235 23,472 -0.05(-8.96%)
Nov 07, 2023 0.5800 0.5900 0.5200 0.5750 7,109 +0.00(+0.00%)
Nov 06, 2023 0.5400 0.6170 0.5400 0.5750 15,718 -0.03(-5.12%)
Nov 03, 2023 0.5888 0.6170 0.5400 0.6060 25,127 +0.02(+3.27%)
Nov 02, 2023 0.5500 0.5900 0.5500 0.5868 20,972 +0.04(+6.69%)
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.