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 (%)
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%)
Apr 01, 2020 0.5200 0.5300 0.4300 0.4700 568,772 -0.08(-14.23%)
Mar 31, 2020 0.5200 0.5900 0.4000 0.5480 4,254,879 -0.45(-45.20%)
Mar 30, 2020 0.9700 1.140 0.8600 1.000 363,975 +0.06(+5.82%)
Mar 27, 2020 0.7462 0.9800 0.7000 0.9450 191,900 +0.17(+21.47%)
Mar 26, 2020 0.7301 0.9102 0.7222 0.7780 72,707 -0.07(-7.98%)
Mar 25, 2020 0.8100 0.9660 0.7492 0.8455 91,137 +0.03(+3.87%)
Mar 24, 2020 0.7300 0.8400 0.6980 0.8140 92,400 +0.08(+11.51%)
Mar 23, 2020 0.6600 0.8613 0.6600 0.7300 117,501 +0.00(+0.00%)
Mar 20, 2020 0.7100 0.8380 0.6800 0.7300 161,600 -0.03(-4.51%)
Mar 19, 2020 0.6500 0.9050 0.5800 0.7645 201,842 +0.12(+19.45%)
Mar 18, 2020 1.050 1.050 0.5800 0.6400 236,445 -0.41(-39.05%)
Mar 17, 2020 1.010 1.150 1.000 1.050 121,655 +0.05(+5.00%)
Mar 16, 2020 0.8900 1.150 0.8900 1.000 24,065 -0.07(-6.98%)
Mar 13, 2020 1.290 1.290 1.040 1.075 73,300 +0.05(+5.39%)
Mar 12, 2020 0.9300 1.215 0.8601 1.020 236,539 +0.07(+7.38%)
Mar 11, 2020 0.9500 0.9500 0.8500 0.9499 24,772 -0.02(-2.07%)
Mar 10, 2020 0.7700 0.9700 0.7000 0.9700 40,416 +0.16(+19.99%)
Mar 09, 2020 0.7811 0.8100 0.7610 0.8084 28,127 -0.00(-0.48%)
Mar 06, 2020 0.8000 0.8300 0.7811 0.8123 23,000 -0.02(-2.72%)
Mar 05, 2020 0.8321 0.8737 0.8051 0.8350 9,818 -0.01(-1.74%)
Mar 04, 2020 0.8199 0.8946 0.7801 0.8498 90,416 +0.04(+5.30%)
Mar 03, 2020 0.8600 0.9079 0.8053 0.8070 40,946 -0.05(-6.17%)
Mar 02, 2020 0.8900 0.8901 0.8301 0.8601 39,215 +0.02(+2.39%)
Feb 28, 2020 0.7900 0.9300 0.7800 0.8400 75,000 -0.05(-5.62%)
Feb 27, 2020 0.7400 1.050 0.7400 0.8900 428,658 +0.09(+11.25%)
Feb 26, 2020 0.7300 0.8300 0.7300 0.8000 23,220 +0.06(+7.44%)
Feb 25, 2020 0.7900 0.8000 0.7315 0.7446 32,270 -0.04(-4.78%)
Feb 24, 2020 0.7800 0.8300 0.7800 0.7820 13,059 -0.06(-6.89%)
Feb 21, 2020 0.8300 0.8600 0.8000 0.8399 31,200 -0.02(-2.21%)
Feb 20, 2020 0.8040 0.8589 0.8000 0.8589 26,475 +0.02(+2.25%)
Feb 19, 2020 0.7800 0.8400 0.7800 0.8400 81,695 -0.04(-4.55%)
Feb 18, 2020 0.8500 0.9300 0.7900 0.8800 169,145 -0.07(-7.37%)
Feb 14, 2020 1.150 1.450 0.8303 0.9500 2,170,900 +0.21(+29.25%)
Feb 13, 2020 0.7243 0.7839 0.7243 0.7350 4,162 -0.01(-1.55%)
Feb 12, 2020 0.8400 0.8400 0.7210 0.7466 20,765 -0.05(-6.83%)
Feb 11, 2020 0.8530 0.8531 0.8000 0.8013 23,667 -0.06(-6.53%)
Feb 10, 2020 0.8900 0.9400 0.7414 0.8573 24,523 -0.07(-7.82%)
Feb 07, 2020 0.9817 0.9817 0.8900 0.9300 24,600 -0.01(-0.64%)
Feb 06, 2020 0.9900 1.180 0.8200 0.9360 385,512 -0.00(-0.43%)
Feb 05, 2020 0.8400 1.000 0.7500 0.9400 150,317 +0.14(+17.51%)
Feb 04, 2020 0.7332 0.8001 0.6590 0.7999 164,283 +0.12(+18.50%)
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.