Cybernetic Technologies Ltd. (HPIL)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0014

0.0000

(0.00%)

At close: 03:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	0.0014	0.0015	0.0013	0.0014	0.0014	151,242,293
14 Jan 2022	0.0014	0.0014	0.0012	0.0014	0.0014	75,662,021
13 Jan 2022	0.0014	0.0014	0.0013	0.0014	0.0014	65,041,993
12 Jan 2022	0.0014	0.0014	0.0013	0.0014	0.0014	52,859,704
11 Jan 2022	0.0014	0.0015	0.0012	0.0014	0.0014	366,942,586
10 Jan 2022	0.0014	0.0015	0.0013	0.0014	0.0014	63,675,052
07 Jan 2022	0.0015	0.0015	0.0013	0.0014	0.0014	114,888,595
06 Jan 2022	0.0014	0.0015	0.0013	0.0014	0.0014	89,824,574
05 Jan 2022	0.0016	0.0016	0.0014	0.0014	0.0014	189,473,070
04 Jan 2022	0.0016	0.0017	0.0014	0.0016	0.0016	141,099,100
03 Jan 2022	0.0019	0.0019	0.0016	0.0016	0.0016	122,194,307
31 Dec 2021	0.0018	0.0019	0.0015	0.0019	0.0019	131,513,516
30 Dec 2021	0.0014	0.0020	0.0014	0.0016	0.0016	321,303,649
29 Dec 2021	0.0018	0.0018	0.0012	0.0015	0.0015	513,359,076
28 Dec 2021	0.0021	0.0021	0.0017	0.0019	0.0019	81,188,290
27 Dec 2021	0.0017	0.0021	0.0016	0.0021	0.0021	179,866,833
23 Dec 2021	0.0016	0.0017	0.0015	0.0017	0.0017	51,422,926
22 Dec 2021	0.0016	0.0017	0.0015	0.0016	0.0016	76,565,391
21 Dec 2021	0.0018	0.0018	0.0016	0.0017	0.0017	70,267,872
20 Dec 2021	0.0018	0.0019	0.0016	0.0018	0.0018	105,977,343
17 Dec 2021	0.0018	0.0019	0.0016	0.0019	0.0019	43,770,580
16 Dec 2021	0.0018	0.0018	0.0016	0.0018	0.0018	89,243,462
15 Dec 2021	0.0018	0.0019	0.0016	0.0017	0.0017	152,227,675
14 Dec 2021	0.0020	0.0020	0.0018	0.0020	0.0020	82,253,120
13 Dec 2021	0.0020	0.0020	0.0018	0.0019	0.0019	46,380,605
10 Dec 2021	0.0021	0.0022	0.0018	0.0020	0.0020	177,364,096
09 Dec 2021	0.0020	0.0025	0.0019	0.0022	0.0022	82,137,554
08 Dec 2021	0.0020	0.0021	0.0018	0.0019	0.0019	147,639,802
07 Dec 2021	0.0023	0.0024	0.0020	0.0021	0.0021	121,805,891
06 Dec 2021	0.0023	0.0025	0.0022	0.0023	0.0023	144,953,803
03 Dec 2021	0.0026	0.0026	0.0023	0.0025	0.0025	104,485,349
02 Dec 2021	0.0027	0.0028	0.0025	0.0025	0.0025	75,453,976
01 Dec 2021	0.0027	0.0028	0.0024	0.0027	0.0027	99,696,435
30 Nov 2021	0.0027	0.0028	0.0025	0.0026	0.0026	100,573,111
29 Nov 2021	0.0028	0.0029	0.0027	0.0029	0.0029	72,668,829
26 Nov 2021	0.0029	0.0029	0.0026	0.0029	0.0029	53,898,499
24 Nov 2021	0.0026	0.0029	0.0026	0.0028	0.0028	75,224,445
23 Nov 2021	0.0027	0.0029	0.0026	0.0027	0.0027	90,275,561
22 Nov 2021	0.0028	0.0030	0.0027	0.0027	0.0027	104,527,680
19 Nov 2021	0.0029	0.0030	0.0028	0.0029	0.0029	87,124,305
18 Nov 2021	0.0029	0.0030	0.0027	0.0029	0.0029	90,470,323
17 Nov 2021	0.0027	0.0033	0.0027	0.0029	0.0029	181,844,036
16 Nov 2021	0.0029	0.0029	0.0026	0.0027	0.0027	121,300,495
15 Nov 2021	0.0030	0.0030	0.0028	0.0028	0.0028	162,111,925
12 Nov 2021	0.0033	0.0034	0.0030	0.0031	0.0031	147,338,714
11 Nov 2021	0.0034	0.0036	0.0032	0.0033	0.0033	79,044,383
10 Nov 2021	0.0034	0.0039	0.0031	0.0035	0.0035	205,456,744
09 Nov 2021	0.0043	0.0043	0.0037	0.0038	0.0038	317,604,170
08 Nov 2021	0.0039	0.0049	0.0035	0.0046	0.0046	281,511,371
05 Nov 2021	0.0036	0.0040	0.0034	0.0037	0.0037	143,612,537
04 Nov 2021	0.0028	0.0040	0.0026	0.0039	0.0039	205,206,156
03 Nov 2021	0.0030	0.0030	0.0026	0.0028	0.0028	115,158,074
02 Nov 2021	0.0029	0.0029	0.0026	0.0029	0.0029	73,721,477
01 Nov 2021	0.0026	0.0029	0.0023	0.0029	0.0029	215,844,665
29 Oct 2021	0.0028	0.0028	0.0024	0.0026	0.0026	234,291,338
28 Oct 2021	0.0028	0.0032	0.0026	0.0028	0.0028	148,572,706
27 Oct 2021	0.0029	0.0030	0.0025	0.0029	0.0029	249,207,168
26 Oct 2021	0.0033	0.0034	0.0030	0.0032	0.0032	128,249,578
25 Oct 2021	0.0033	0.0033	0.0029	0.0032	0.0032	121,755,336
22 Oct 2021	0.0032	0.0034	0.0027	0.0034	0.0034	282,083,283
21 Oct 2021	0.0037	0.0037	0.0030	0.0032	0.0032	249,677,702
20 Oct 2021	0.0040	0.0041	0.0037	0.0037	0.0037	96,875,629
19 Oct 2021	0.0041	0.0041	0.0038	0.0038	0.0038	96,772,818
18 Oct 2021	0.0038	0.0042	0.0038	0.0040	0.0040	103,322,953
15 Oct 2021	0.0041	0.0041	0.0038	0.0039	0.0039	95,982,115
14 Oct 2021	0.0042	0.0044	0.0040	0.0041	0.0041	68,976,457
13 Oct 2021	0.0040	0.0043	0.0039	0.0043	0.0043	122,551,530
12 Oct 2021	0.0046	0.0046	0.0040	0.0041	0.0041	104,875,101
11 Oct 2021	0.0047	0.0049	0.0043	0.0044	0.0044	78,192,850
08 Oct 2021	0.0048	0.0051	0.0044	0.0049	0.0049	102,723,832
07 Oct 2021	0.0043	0.0047	0.0041	0.0047	0.0047	241,349,460
06 Oct 2021	0.0043	0.0043	0.0040	0.0041	0.0041	80,786,032
05 Oct 2021	0.0048	0.0049	0.0042	0.0043	0.0043	186,495,813
04 Oct 2021	0.0043	0.0045	0.0038	0.0041	0.0041	153,353,104
01 Oct 2021	0.0050	0.0051	0.0040	0.0042	0.0042	311,471,933
30 Sep 2021	0.0055	0.0055	0.0046	0.0052	0.0052	162,198,035
29 Sep 2021	0.0052	0.0056	0.0047	0.0051	0.0051	183,789,712
28 Sep 2021	0.0058	0.0059	0.0050	0.0053	0.0053	228,194,671
27 Sep 2021	0.0055	0.0063	0.0053	0.0057	0.0057	206,334,230
24 Sep 2021	0.0056	0.0057	0.0045	0.0053	0.0053	213,639,689
23 Sep 2021	0.0055	0.0058	0.0050	0.0055	0.0055	190,621,845
22 Sep 2021	0.0050	0.0061	0.0050	0.0051	0.0051	601,642,774
21 Sep 2021	0.0033	0.0037	0.0033	0.0033	0.0033	81,112,841
20 Sep 2021	0.0024	0.0044	0.0022	0.0034	0.0034	260,793,653
17 Sep 2021	0.0029	0.0029	0.0022	0.0024	0.0024	145,056,282
16 Sep 2021	0.0024	0.0032	0.0024	0.0027	0.0027	89,186,147
15 Sep 2021	0.0026	0.0026	0.0026	0.0026	0.0026	-
14 Sep 2021	0.0022	0.0026	0.0021	0.0026	0.0026	48,292,636
13 Sep 2021	0.0027	0.0028	0.0021	0.0022	0.0022	127,899,027
10 Sep 2021	0.0027	0.0028	0.0022	0.0027	0.0027	85,266,422
09 Sep 2021	0.0020	0.0029	0.0019	0.0025	0.0025	133,346,825
08 Sep 2021	0.0023	0.0024	0.0017	0.0021	0.0021	246,000,709
07 Sep 2021	0.0035	0.0038	0.0021	0.0023	0.0023	378,642,098
03 Sep 2021	0.0048	0.0052	0.0044	0.0049	0.0049	145,193,644
02 Sep 2021	0.0061	0.0062	0.0045	0.0048	0.0048	280,804,060
01 Sep 2021	0.0060	0.0066	0.0054	0.0061	0.0061	175,789,388
31 Aug 2021	0.0055	0.0070	0.0055	0.0058	0.0058	170,957,137
30 Aug 2021	0.0055	0.0061	0.0054	0.0058	0.0058	136,560,376
27 Aug 2021	0.0055	0.0059	0.0049	0.0058	0.0058	162,760,907
26 Aug 2021	0.0050	0.0060	0.0043	0.0053	0.0053	492,605,103
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,612.31-202.15(-1.58%)

NZD/USD0.6795+0.0022(+0.33%)

ALL ORDS7,656.60-79.20(-1.02%)

OIL86.61+1.18(+1.38%)

GOLD1,819.60+7.20(+0.40%)

Cybernetic Technologies Ltd. (HPIL)

NZX 50
12,612.31
-202.15(-1.58%)

NZD/USD
0.6795
+0.0022(+0.33%)

ALL ORDS
7,656.60
-79.20(-1.02%)

OIL
86.61
+1.18(+1.38%)

GOLD
1,819.60
+7.20(+0.40%)