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 (%)
Aug 31, 2020 1.180 1.430 1.110 1.340 11,196,953 +0.25(+22.94%)
Aug 28, 2020 0.9300 1.170 0.9300 1.090 8,047,900 +0.20(+22.93%)
Aug 27, 2020 0.8000 0.9699 0.7700 0.8867 3,244,173 +0.08(+9.47%)
Aug 26, 2020 0.7500 0.8400 0.7100 0.8100 2,073,741 +0.04(+5.19%)
Aug 25, 2020 0.6800 0.7700 0.6600 0.7700 2,065,428 +0.10(+14.93%)
Aug 24, 2020 0.7400 0.7600 0.6500 0.6700 3,041,916 -0.07(-9.31%)
Aug 21, 2020 0.6200 0.7700 0.5862 0.7388 8,080,400 +0.11(+17.27%)
Aug 20, 2020 0.7000 0.7200 0.5700 0.6300 8,306,502 -0.15(-19.23%)
Aug 19, 2020 0.8700 0.9000 0.7600 0.7800 2,105,286 -0.12(-13.33%)
Aug 18, 2020 0.9000 0.9300 0.8700 0.9000 704,177 +0.00(+0.00%)
Aug 17, 2020 0.9100 0.9300 0.8500 0.9000 858,352 +0.00(+0.11%)
Aug 14, 2020 1.020 1.020 0.8411 0.8990 2,821,800 -0.15(-14.38%)
Aug 13, 2020 1.120 1.120 1.000 1.050 691,444 -0.05(-4.55%)
Aug 12, 2020 1.160 1.190 1.050 1.100 1,223,878 -0.05(-4.35%)
Aug 11, 2020 1.170 1.280 1.100 1.150 2,003,705 -0.02(-1.71%)
Aug 10, 2020 1.230 1.260 1.150 1.170 915,968 -0.09(-7.14%)
Aug 07, 2020 1.280 1.320 1.210 1.260 1,032,200 -0.04(-3.08%)
Aug 06, 2020 1.330 1.350 1.260 1.300 704,265 -0.07(-5.11%)
Aug 05, 2020 1.380 1.380 1.300 1.370 861,717 -0.01(-0.72%)
Aug 04, 2020 1.320 1.400 1.300 1.380 1,247,489 +0.12(+9.52%)
Aug 03, 2020 1.260 1.420 1.260 1.260 3,496,177 +0.07(+5.88%)
Jul 31, 2020 1.330 1.348 1.160 1.190 1,739,600 -0.11(-8.46%)
Jul 30, 2020 1.230 1.390 1.130 1.300 3,355,082 +0.05(+4.00%)
Jul 29, 2020 1.270 1.400 1.230 1.250 1,836,174 -0.05(-3.85%)
Jul 28, 2020 1.340 1.350 1.200 1.300 2,214,587 -0.05(-3.70%)
Jul 27, 2020 1.450 1.470 1.310 1.350 1,887,525 -0.11(-7.53%)
Jul 24, 2020 1.460 1.501 1.400 1.460 1,589,000 -0.08(-5.19%)
Jul 23, 2020 1.550 1.620 1.460 1.540 2,429,309 +0.00(+0.00%)
Jul 22, 2020 1.570 1.650 1.510 1.540 2,009,387 +0.02(+1.32%)
Jul 21, 2020 1.500 1.670 1.400 1.520 3,573,138 -0.07(-4.40%)
Jul 20, 2020 1.400 1.650 1.310 1.590 10,412,493 -0.15(-8.62%)
Jul 17, 2020 1.830 2.060 1.610 1.740 13,966,500 +0.16(+10.13%)
Jul 16, 2020 1.280 1.700 1.270 1.580 14,017,309 +0.35(+28.46%)
Jul 15, 2020 1.320 1.380 1.140 1.230 6,581,847 +0.00(+0.00%)
Jul 14, 2020 1.150 1.450 1.110 1.230 8,209,124 -0.02(-1.60%)
Jul 13, 2020 0.9800 1.370 0.9500 1.250 10,407,041 +0.30(+31.58%)
Jul 10, 2020 1.070 1.240 0.8800 0.9500 9,656,700 -0.10(-9.52%)
Jul 09, 2020 0.8200 1.200 0.8200 1.050 22,834,096 +0.23(+28.05%)
Jul 08, 2020 0.7700 0.8600 0.7700 0.8200 1,565,546 +0.05(+6.07%)
Jul 07, 2020 0.7953 0.8090 0.7550 0.7731 740,664 -0.02(-2.14%)
Jul 06, 2020 0.8200 0.8200 0.7700 0.7900 644,608 -0.03(-3.66%)
Jul 02, 2020 0.8800 0.8800 0.7901 0.8200 1,095,500 -0.00(-0.28%)
Jul 01, 2020 1.000 1.000 0.8110 0.8223 1,312,089 -0.03(-3.26%)
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%)
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.