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

Huitao Technology CO Ltd (NQ: HHT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2020 0.7400 0.9400 0.7200 0.8500 7,564,446 +0.11(+14.86%)
Jun 29, 2020 0.7100 0.7500 0.6900 0.7400 688,957 +0.04(+5.14%)
Jun 26, 2020 0.7100 0.7300 0.6900 0.7038 1,077,800 -0.05(-6.16%)
Jun 25, 2020 0.7900 0.8100 0.7100 0.7500 1,860,555 -0.10(-11.76%)
Jun 24, 2020 1.150 1.240 0.7500 0.8500 18,835,412 +0.17(+24.54%)
Jun 23, 2020 0.6939 0.7480 0.6810 0.6825 727,111 -0.03(-3.67%)
Jun 22, 2020 0.7500 0.7504 0.6811 0.7085 1,297,571 -0.05(-6.91%)
Jun 19, 2020 0.7613 0.8200 0.7310 0.7611 1,534,400 -0.02(-2.42%)
Jun 18, 2020 0.8400 0.8600 0.7500 0.7800 1,850,199 -0.03(-3.70%)
Jun 17, 2020 0.9500 0.9800 0.7700 0.8100 5,210,826 +0.03(+3.85%)
Jun 16, 2020 0.7100 0.8700 0.6700 0.7800 5,407,348 +0.09(+13.50%)
Jun 15, 2020 0.6250 0.7250 0.6000 0.6872 1,400,642 -0.05(-7.14%)
Jun 12, 2020 0.8190 0.8250 0.6800 0.7400 4,222,200 -0.02(-2.63%)
Jun 11, 2020 1.160 1.420 0.7500 0.7600 56,948,144 +0.19(+33.33%)
Jun 10, 2020 0.6500 0.6600 0.5500 0.5700 3,036,148 -0.17(-23.20%)
Jun 09, 2020 0.5292 0.9400 0.4813 0.7422 11,379,085 +0.23(+45.53%)
Jun 08, 2020 0.4400 0.5200 0.4240 0.5100 3,066,728 +0.09(+21.54%)
Jun 05, 2020 0.4300 0.4300 0.4000 0.4196 476,300 +0.01(+3.63%)
Jun 04, 2020 0.4200 0.4400 0.3113 0.4049 907,201 -0.02(-4.46%)
Jun 03, 2020 0.4230 0.4500 0.4120 0.4238 622,051 +0.00(+0.43%)
Jun 02, 2020 0.4139 0.4250 0.4101 0.4220 216,047 +0.02(+3.69%)
Jun 01, 2020 0.4000 0.4200 0.4000 0.4070 145,749 -0.01(-1.93%)
May 29, 2020 0.4200 0.4250 0.4020 0.4150 188,800 -0.01(-2.35%)
May 28, 2020 0.4162 0.4450 0.4063 0.4250 1,101,480 +0.01(+1.19%)
May 27, 2020 0.4400 0.4400 0.3900 0.4200 851,667 -0.01(-2.33%)
May 26, 2020 0.4000 0.4400 0.3600 0.4300 1,377,997 +0.04(+10.57%)
May 22, 2020 0.3900 0.4000 0.3700 0.3889 369,400 -0.01(-2.73%)
May 21, 2020 0.4062 0.4190 0.3932 0.3998 678,049 -0.03(-7.02%)
May 20, 2020 0.3900 0.4700 0.3900 0.4300 3,262,360 +0.03(+7.50%)
May 19, 2020 0.4100 0.4100 0.3900 0.4000 234,914 -0.01(-1.48%)
May 18, 2020 0.4202 0.4290 0.3700 0.4060 518,386 -0.01(-3.26%)
May 15, 2020 0.3990 0.4300 0.3900 0.4197 657,600 +0.02(+4.92%)
May 14, 2020 0.4000 0.4099 0.3800 0.4000 690,215 +0.01(+2.04%)
May 13, 2020 0.4100 0.4101 0.3901 0.3920 1,037,750 -0.03(-8.20%)
May 12, 2020 0.4500 0.4549 0.3975 0.4270 2,136,162 -0.02(-5.11%)
May 11, 2020 0.6700 0.6700 0.4200 0.4500 6,309,980 -0.06(-11.76%)
May 08, 2020 0.5600 0.5709 0.4800 0.5100 2,296,100 -0.13(-20.31%)
May 07, 2020 0.4700 0.7700 0.4700 0.6400 9,367,681 +0.17(+35.59%)
May 06, 2020 0.5082 0.5250 0.4700 0.4720 160,642 -0.02(-3.67%)
May 05, 2020 0.5400 0.5600 0.4801 0.4900 268,728 -0.01(-2.00%)
May 04, 2020 0.4900 0.5800 0.4700 0.5000 694,328 +0.02(+3.65%)
May 01, 2020 0.4600 0.4900 0.4210 0.4824 175,300 +0.02(+4.89%)
Apr 30, 2020 0.4925 0.4999 0.4502 0.4599 132,480 -0.05(-9.82%)
Apr 29, 2020 0.5400 0.5400 0.4900 0.5100 173,265 -0.02(-4.64%)
Apr 28, 2020 0.5385 0.5500 0.5121 0.5348 74,410 +0.01(+1.83%)
Apr 27, 2020 0.5500 0.5573 0.5121 0.5252 125,966 -0.02(-4.53%)
Apr 24, 2020 0.5600 0.5699 0.5200 0.5501 203,500 -0.01(-1.77%)
Apr 23, 2020 0.5500 0.6200 0.5200 0.5600 677,900 +0.04(+8.23%)
Apr 22, 2020 0.6100 0.6500 0.5000 0.5174 1,136,824 -0.06(-10.79%)
Apr 21, 2020 0.4200 0.6200 0.3800 0.5800 2,670,209 +0.17(+41.46%)
Apr 20, 2020 0.4100 0.4400 0.4000 0.4100 141,962 -0.02(-4.63%)
Apr 17, 2020 0.4100 0.4400 0.3990 0.4299 178,700 +0.03(+7.74%)
Apr 16, 2020 0.4100 0.4100 0.3800 0.3990 62,893 +0.01(+2.31%)
Apr 15, 2020 0.4016 0.4100 0.3852 0.3900 143,686 -0.02(-4.88%)
Apr 14, 2020 0.4142 0.4231 0.3848 0.4100 137,670 +0.00(+0.00%)
Apr 13, 2020 0.5000 0.5000 0.4000 0.4100 246,486 +0.03(+6.55%)
Apr 09, 2020 0.4341 0.4399 0.3810 0.3848 334,700 -0.03(-8.03%)
Apr 08, 2020 0.4011 0.4300 0.3620 0.4184 518,862 +0.06(+15.64%)
Apr 07, 2020 0.4114 0.4191 0.3596 0.3618 231,398 -0.04(-9.55%)
Apr 06, 2020 0.3800 0.4100 0.3800 0.4000 229,806 +0.02(+4.68%)
Apr 03, 2020 0.4100 0.4199 0.3577 0.3821 513,900 -0.03(-6.80%)
Apr 02, 2020 0.4700 0.4700 0.4100 0.4100 466,179 -0.06(-12.77%)
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.