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 (%)
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%)
Feb 03, 2020 0.7500 0.7500 0.6340 0.6750 32,404 -0.08(-10.71%)
Jan 31, 2020 0.8500 0.8505 0.7060 0.7560 33,600 -0.06(-6.82%)
Jan 30, 2020 0.6582 1.040 0.5800 0.8113 322,030 +0.11(+15.92%)
Jan 29, 2020 0.8400 0.8415 0.6818 0.6999 71,583 -0.16(-18.45%)
Jan 28, 2020 0.8500 0.8925 0.8010 0.8582 11,906 +0.01(+0.98%)
Jan 27, 2020 0.9000 0.9000 0.7702 0.8499 46,244 -0.06(-6.31%)
Jan 24, 2020 0.9500 0.9902 0.9071 0.9071 70,100 -0.03(-3.50%)
Jan 23, 2020 0.9600 0.9700 0.9000 0.9400 94,889 -0.03(-3.09%)
Jan 22, 2020 1.240 1.290 0.8900 0.9700 781,989 -0.28(-22.40%)
Jan 21, 2020 1.470 1.480 1.240 1.250 112,009 -0.22(-14.97%)
Jan 17, 2020 1.470 1.590 1.470 1.470 82,100 +0.01(+0.68%)
Jan 16, 2020 1.550 1.550 1.460 1.460 40,310 -0.05(-3.31%)
Jan 15, 2020 1.540 1.600 1.450 1.510 41,029 -0.03(-1.95%)
Jan 14, 2020 1.550 1.700 1.500 1.540 141,535 -0.05(-3.14%)
Jan 13, 2020 1.410 1.590 1.410 1.590 123,945 +0.14(+9.66%)
Jan 10, 2020 1.500 1.540 1.430 1.450 32,400 -0.03(-2.03%)
Jan 09, 2020 1.540 1.570 1.450 1.480 130,073 +0.03(+2.07%)
Jan 08, 2020 1.460 1.497 1.400 1.450 9,822 -0.01(-0.68%)
Jan 07, 2020 1.505 1.570 1.450 1.460 5,308 -0.07(-4.58%)
Jan 06, 2020 1.580 1.650 1.420 1.530 55,019 +0.09(+6.17%)
Jan 03, 2020 1.423 1.530 1.400 1.441 40,900 -0.01(-0.60%)
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.