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 (%)
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%)
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%)
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.