Hamilton Thorne Ltd. (HTLZF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 30 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 29 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 200 |
| 26 Apr 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | 1,500 |
| 25 Apr 2024 | 0.9470 | 0.9470 | 0.9470 | 0.9470 | 0.9470 | - |
| 24 Apr 2024 | 0.9470 | 0.9470 | 0.9470 | 0.9470 | 0.9470 | - |
| 23 Apr 2024 | 0.9470 | 0.9470 | 0.9470 | 0.9470 | 0.9470 | - |
| 22 Apr 2024 | 0.9470 | 0.9470 | 0.9470 | 0.9470 | 0.9470 | - |
| 19 Apr 2024 | 0.9840 | 0.9840 | 0.9470 | 0.9470 | 0.9470 | 2,000 |
| 18 Apr 2024 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | - |
| 17 Apr 2024 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | - |
| 16 Apr 2024 | 0.9850 | 0.9850 | 0.9320 | 0.9320 | 0.9320 | 125,000 |
| 15 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 12 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 11 Apr 2024 | 0.9730 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 4,000 |
| 10 Apr 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | - |
| 09 Apr 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | - |
| 08 Apr 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | - |
| 05 Apr 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | - |
| 04 Apr 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | - |
| 03 Apr 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | - |
| 02 Apr 2024 | 0.9500 | 0.9530 | 0.9500 | 0.9520 | 0.9520 | 3,000 |
| 01 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 28 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 27 Mar 2024 | 0.9750 | 0.9900 | 0.9750 | 0.9900 | 0.9900 | 4,000 |
| 26 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 25 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 22 Mar 2024 | 0.9890 | 1.0000 | 0.9890 | 1.0000 | 1.0000 | 2,000 |
| 21 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 20 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 19 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 18 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 15 Mar 2024 | 0.9690 | 0.9700 | 0.9690 | 0.9700 | 0.9700 | 500 |
| 14 Mar 2024 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | - |
| 13 Mar 2024 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | - |
| 12 Mar 2024 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | 1,600 |
| 11 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 08 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 800 |
| 07 Mar 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 200 |
| 06 Mar 2024 | 0.9570 | 0.9570 | 0.9450 | 0.9570 | 0.9570 | 162,100 |
| 05 Mar 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 1,800 |
| 04 Mar 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | - |
| 01 Mar 2024 | 0.9620 | 0.9860 | 0.9620 | 0.9860 | 0.9860 | 1,700 |
| 29 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 28 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 27 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 26 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 23 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 15,200 |
| 22 Feb 2024 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | - |
| 21 Feb 2024 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | - |
| 20 Feb 2024 | 0.9740 | 0.9810 | 0.9740 | 0.9810 | 0.9810 | 1,600 |
| 16 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 15 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 14 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 13 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 3,900 |
| 12 Feb 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 3,800 |
| 09 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 9,800 |
| 08 Feb 2024 | 0.9600 | 0.9790 | 0.9600 | 0.9790 | 0.9790 | 34,100 |
| 07 Feb 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 18,800 |
| 06 Feb 2024 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | - |
| 05 Feb 2024 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | - |
| 02 Feb 2024 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | - |
| 01 Feb 2024 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | 1,000 |
| 31 Jan 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 30 Jan 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 29 Jan 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 26 Jan 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 25 Jan 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 24 Jan 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 23 Jan 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 22 Jan 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 19 Jan 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 1,000 |
| 18 Jan 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 1,000 |
| 17 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 16 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 12 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 11 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 10 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 09 Jan 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 4,300 |
| 08 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
| 05 Jan 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 800 |
| 04 Jan 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 400 |
| 03 Jan 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 900 |
| 02 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 29 Dec 2023 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 400 |
| 28 Dec 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 27 Dec 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 100 |
| 26 Dec 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 4,000 |
| 22 Dec 2023 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | - |
| 21 Dec 2023 | 1.0100 | 1.0100 | 0.9770 | 0.9770 | 0.9770 | 4,500 |
| 20 Dec 2023 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | 2,500 |
| 19 Dec 2023 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 18 Dec 2023 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 600 |
| 15 Dec 2023 | 0.9990 | 0.9990 | 0.9700 | 0.9700 | 0.9700 | 2,700 |
| 14 Dec 2023 | 0.9580 | 0.9700 | 0.9580 | 0.9650 | 0.9650 | 11,600 |
| 13 Dec 2023 | 0.9290 | 0.9290 | 0.9290 | 0.9290 | 0.9290 | - |
| 12 Dec 2023 | 0.9290 | 0.9290 | 0.9290 | 0.9290 | 0.9290 | - |
| 11 Dec 2023 | 0.9350 | 0.9350 | 0.9290 | 0.9290 | 0.9290 | 1,900 |
| 08 Dec 2023 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 400 |
| 07 Dec 2023 | 0.9040 | 0.9360 | 0.9040 | 0.9360 | 0.9360 | 2,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.