Healthy Extracts Inc. (HYEX)
OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
18 Oct 2023 - 18 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Oct 2024 | 2.6000 | 2.6000 | 2.6000 | 3.2500 | 3.2500 | 100 |
| 16 Oct 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 15 Oct 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 200 |
| 14 Oct 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 11 Oct 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 10 Oct 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 09 Oct 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 08 Oct 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 07 Oct 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 04 Oct 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 100 |
| 03 Oct 2024 | 2.2500 | 2.6990 | 2.2500 | 2.6990 | 2.6990 | 1,252 |
| 02 Oct 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 01 Oct 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 30 Sept 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 27 Sept 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 26 Sept 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 25 Sept 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 24 Sept 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 23 Sept 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 20 Sept 2024 | 2.9500 | 3.4000 | 2.2000 | 3.4000 | 3.4000 | 1,008 |
| 19 Sept 2024 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | - |
| 18 Sept 2024 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | - |
| 17 Sept 2024 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | - |
| 16 Sept 2024 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | - |
| 13 Sept 2024 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | - |
| 12 Sept 2024 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | - |
| 11 Sept 2024 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | - |
| 10 Sept 2024 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | - |
| 09 Sept 2024 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | - |
| 06 Sept 2024 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | - |
| 05 Sept 2024 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | - |
| 04 Sept 2024 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | - |
| 03 Sept 2024 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | - |
| 30 Aug 2024 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | - |
| 29 Aug 2024 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | - |
| 28 Aug 2024 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | - |
| 27 Aug 2024 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | - |
| 26 Aug 2024 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | - |
| 23 Aug 2024 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | 3.7599 | - |
| 22 Aug 2024 | 4.0300 | 4.0300 | 3.7599 | 3.7599 | 3.7599 | 221 |
| 21 Aug 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 192 |
| 20 Aug 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 112 |
| 19 Aug 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 108 |
| 16 Aug 2024 | 4.2900 | 4.2900 | 3.9080 | 3.9080 | 3.9080 | 303 |
| 15 Aug 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 105 |
| 14 Aug 2024 | 3.8810 | 4.0500 | 3.8810 | 4.0500 | 4.0500 | 201 |
| 13 Aug 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 12 Aug 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 138 |
| 09 Aug 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 08 Aug 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 402 |
| 07 Aug 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 102 |
| 06 Aug 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 05 Aug 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 102 |
| 02 Aug 2024 | 2.7000 | 3.8000 | 2.7000 | 3.8000 | 3.8000 | 200 |
| 01 Aug 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 103 |
| 31 Jul 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 142 |
| 30 Jul 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 29 Jul 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 101 |
| 26 Jul 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 125 |
| 25 Jul 2024 | 3.7700 | 3.7900 | 3.7700 | 3.7900 | 3.7900 | 202 |
| 24 Jul 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 125 |
| 23 Jul 2024 | 3.2200 | 3.2500 | 3.2200 | 3.2500 | 3.2500 | 285 |
| 22 Jul 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 242 |
| 19 Jul 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 116 |
| 18 Jul 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 17 Jul 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 16 Jul 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 15 Jul 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 12 Jul 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 11 Jul 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 10 Jul 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 09 Jul 2024 | 2.4200 | 3.1900 | 2.4200 | 3.1700 | 3.1700 | 524 |
| 08 Jul 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 05 Jul 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 03 Jul 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 02 Jul 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 01 Jul 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 28 Jun 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 27 Jun 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 26 Jun 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 25 Jun 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 24 Jun 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 21 Jun 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 20 Jun 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 18 Jun 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 17 Jun 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 14 Jun 2024 | 2.4800 | 2.5000 | 2.4800 | 2.5000 | 2.5000 | 354 |
| 13 Jun 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 200 |
| 12 Jun 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
| 11 Jun 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
| 10 Jun 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
| 07 Jun 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 127 |
| 06 Jun 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
| 05 Jun 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
| 04 Jun 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
| 03 Jun 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
| 31 May 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 127 |
| 30 May 2024 | 0.9106 | 0.9106 | 0.9106 | 0.9106 | 0.9106 | - |
| 29 May 2024 | 0.9106 | 0.9106 | 0.9106 | 0.9106 | 0.9106 | - |
| 28 May 2024 | 0.9106 | 0.9106 | 0.9106 | 0.9106 | 0.9106 | 388 |
| *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.