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 (%)
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%)
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%)
Jan 02, 2020 1.450 1.500 1.400 1.450 26,428 +0.00(+0.10%)
Dec 31, 2019 1.370 1.510 1.370 1.448 43,600 +0.04(+2.72%)
Dec 30, 2019 1.530 1.567 1.400 1.410 62,693 -0.14(-9.03%)
Dec 27, 2019 1.650 1.650 1.550 1.550 40,200 -0.05(-3.13%)
Dec 26, 2019 1.690 1.790 1.520 1.600 148,253 +0.08(+5.26%)
Dec 24, 2019 1.860 1.860 1.510 1.520 110,000 -0.35(-18.72%)
Dec 23, 2019 2.050 2.113 1.870 1.870 35,026 -0.23(-11.16%)
Dec 20, 2019 2.060 2.105 2.029 2.105 20,300 +0.04(+1.69%)
Dec 19, 2019 2.140 2.210 2.070 2.070 63,572 -0.08(-3.72%)
Dec 18, 2019 2.270 2.320 2.125 2.150 202,801 -0.08(-3.59%)
Dec 17, 2019 2.310 2.440 2.230 2.230 230,308 -0.10(-4.29%)
Dec 16, 2019 2.220 2.460 2.220 2.330 277,741 +0.09(+4.02%)
Dec 13, 2019 2.260 2.350 2.240 2.240 5,400 -0.06(-2.61%)
Dec 12, 2019 2.300 2.370 2.260 2.300 77,487 -0.03(-1.29%)
Dec 11, 2019 2.270 2.340 2.220 2.330 51,318 +0.05(+2.19%)
Dec 10, 2019 2.310 2.490 2.270 2.280 48,784 -0.06(-2.56%)
Dec 09, 2019 2.310 2.500 2.310 2.340 108,886 -0.01(-0.43%)
Dec 06, 2019 2.300 2.440 2.277 2.350 232,700 +0.02(+0.86%)
Dec 05, 2019 2.240 2.360 2.220 2.330 222,072 +0.06(+2.64%)
Dec 04, 2019 2.230 2.380 2.200 2.270 233,973 +0.00(+0.00%)
Dec 03, 2019 2.190 2.330 2.180 2.270 221,031 -0.02(-0.87%)
Dec 02, 2019 2.200 2.330 2.190 2.290 196,668 +0.03(+1.33%)
Nov 29, 2019 2.220 2.295 2.200 2.260 88,900 +0.10(+4.63%)
Nov 27, 2019 2.130 2.340 2.100 2.160 246,000 -0.03(-1.37%)
Nov 26, 2019 2.150 2.630 2.150 2.190 445,720 -0.03(-1.35%)
Nov 25, 2019 2.220 2.400 2.190 2.220 154,100 +0.01(+0.45%)
Nov 22, 2019 2.230 2.395 2.190 2.210 121,800 -0.08(-3.49%)
Nov 21, 2019 2.200 2.380 2.090 2.290 184,814 +0.05(+2.23%)
Nov 20, 2019 2.240 2.240 2.100 2.240 112,158 -0.03(-1.32%)
Nov 19, 2019 2.300 2.410 2.150 2.270 104,419 +0.01(+0.44%)
Nov 18, 2019 2.200 2.375 2.150 2.260 63,744 +0.12(+5.61%)
Nov 15, 2019 2.220 2.220 2.140 2.140 800 +0.02(+0.80%)
Nov 14, 2019 2.123 2.123 2.123 2.123 524 -0.10(-4.58%)
Nov 13, 2019 2.140 2.300 2.064 2.225 29,754 +0.09(+4.22%)
Nov 12, 2019 2.150 2.150 2.111 2.135 3,480 -0.05(-2.22%)
Nov 11, 2019 2.160 2.345 2.160 2.183 31,321 -0.11(-4.65%)
Nov 08, 2019 2.242 2.500 2.208 2.290 42,100 +0.02(+0.88%)
Nov 07, 2019 2.240 2.270 2.200 2.270 13,812 +0.07(+3.18%)
Nov 06, 2019 2.250 2.317 2.200 2.200 13,696 -0.07(-3.08%)
Nov 05, 2019 2.360 2.380 2.270 2.270 6,704 -0.08(-3.40%)
Nov 04, 2019 2.490 2.490 2.350 2.350 5,614 -0.22(-8.56%)
Nov 01, 2019 2.510 2.630 2.283 2.570 85,000 +0.13(+5.33%)
Oct 31, 2019 2.310 2.570 2.070 2.440 61,059 +0.15(+6.55%)
Oct 30, 2019 2.352 2.352 2.290 2.290 1,138 -0.01(-0.43%)
Oct 29, 2019 2.280 2.490 2.280 2.300 23,340 -0.09(-3.89%)
Oct 28, 2019 2.480 2.480 2.336 2.393 6,082 -0.04(-1.51%)
Oct 25, 2019 2.530 2.550 2.330 2.430 28,800 +0.07(+2.97%)
Oct 24, 2019 2.410 2.475 2.350 2.360 3,467 -0.05(-2.07%)
Oct 23, 2019 2.270 2.510 2.270 2.410 24,276 +0.05(+2.12%)
Oct 22, 2019 2.410 2.450 2.360 2.360 3,667 -0.15(-5.98%)
Oct 21, 2019 2.470 2.640 2.362 2.510 35,184 +0.12(+5.02%)
Oct 18, 2019 2.220 2.410 2.220 2.390 8,300 +0.15(+6.70%)
Oct 17, 2019 2.380 2.390 2.240 2.240 1,479 -0.16(-6.67%)
Oct 16, 2019 2.260 2.480 2.200 2.400 21,305 +0.14(+6.19%)
Oct 15, 2019 2.440 2.440 2.254 2.260 9,401 -0.19(-7.76%)
Oct 14, 2019 2.150 2.670 2.150 2.450 39,249 +0.30(+13.95%)
Oct 11, 2019 2.120 2.260 2.080 2.150 7,000 +0.02(+0.94%)
Oct 10, 2019 2.004 2.140 2.004 2.130 5,063 -0.01(-0.47%)
Oct 09, 2019 2.040 2.200 1.930 2.140 17,800 +0.11(+5.42%)
Oct 08, 2019 2.020 2.094 2.020 2.030 796 +0.02(+1.00%)
Oct 07, 2019 2.200 2.200 1.930 2.010 7,315 -0.16(-7.16%)
Oct 04, 2019 2.160 2.300 2.080 2.165 41,000 -0.02(-1.14%)
Oct 03, 2019 2.250 2.250 2.190 2.190 510 -0.06(-2.67%)
Oct 02, 2019 2.452 2.452 2.180 2.250 10,102 -0.03(-1.32%)
Oct 01, 2019 2.340 2.570 2.210 2.280 39,555 +0.03(+1.33%)
Sep 30, 2019 2.060 2.400 1.930 2.250 59,345 +0.20(+9.76%)
Sep 27, 2019 2.370 2.370 2.050 2.050 46,700 -0.30(-12.77%)
Sep 26, 2019 2.490 2.490 2.315 2.350 28,164 -0.15(-6.00%)
Sep 25, 2019 2.450 2.550 2.450 2.500 43,431 +0.04(+1.63%)
Sep 24, 2019 2.647 2.753 2.420 2.460 48,973 +0.05(+2.07%)
Sep 23, 2019 2.410 2.545 2.410 2.410 12,503 -0.03(-1.23%)
Sep 20, 2019 2.529 2.529 2.300 2.440 17,700 -0.10(-3.94%)
Sep 19, 2019 2.650 2.673 2.540 2.540 6,709 -0.10(-3.79%)
Sep 18, 2019 2.820 2.950 2.600 2.640 89,732 -0.24(-8.33%)
Sep 17, 2019 2.920 3.000 2.770 2.880 139,514 -0.05(-1.71%)
Sep 16, 2019 2.880 2.950 2.880 2.930 63,796 +0.02(+0.69%)
Sep 13, 2019 2.930 2.930 2.870 2.910 34,700 -0.08(-2.68%)
Sep 12, 2019 2.930 3.070 2.900 2.990 91,116 +0.03(+1.01%)
Sep 11, 2019 2.870 3.010 2.800 2.960 50,051 +0.10(+3.50%)
Sep 10, 2019 2.940 2.960 2.810 2.860 80,877 -0.11(-3.70%)
Sep 09, 2019 2.830 3.050 2.750 2.970 79,391 +0.13(+4.58%)
Sep 06, 2019 2.810 2.890 2.725 2.840 67,000 +0.02(+0.71%)
Sep 05, 2019 2.790 3.210 2.720 2.820 67,007 +0.05(+1.81%)
Sep 04, 2019 2.990 3.060 2.730 2.770 113,047 -0.17(-5.78%)
Sep 03, 2019 3.070 3.090 2.920 2.940 101,070 -0.16(-5.16%)
Aug 30, 2019 3.070 3.200 2.980 3.100 81,500 +0.03(+0.98%)
Aug 29, 2019 3.070 3.140 2.950 3.070 91,891 -0.03(-0.97%)
Aug 28, 2019 2.920 3.170 2.910 3.100 84,554 +0.15(+5.08%)
Aug 27, 2019 2.930 3.020 2.700 2.950 137,042 +0.06(+2.08%)
Aug 26, 2019 3.100 3.100 2.825 2.890 78,215 -0.23(-7.37%)
Aug 23, 2019 3.110 3.150 3.000 3.120 95,400 +0.01(+0.32%)
Aug 22, 2019 3.060 3.290 3.060 3.110 117,086 -0.02(-0.64%)
Aug 21, 2019 3.130 3.165 2.860 3.130 141,853 -0.01(-0.32%)
Aug 20, 2019 3.090 3.220 3.020 3.140 103,891 +0.07(+2.28%)
Aug 19, 2019 3.100 3.300 3.010 3.070 124,421 +0.00(+0.00%)
Aug 16, 2019 2.990 3.120 2.990 3.070 109,400 +0.09(+3.02%)
Aug 15, 2019 3.060 3.210 2.897 2.980 104,957 -0.07(-2.30%)
Aug 14, 2019 3.010 3.120 2.950 3.050 112,157 -0.01(-0.33%)
Aug 13, 2019 3.050 3.190 2.940 3.060 118,672 +0.00(+0.00%)
Aug 12, 2019 2.960 3.090 2.960 3.060 218,035 +0.06(+2.00%)
Aug 09, 2019 2.950 3.000 2.800 3.000 161,900 +0.05(+1.69%)
Aug 08, 2019 2.920 3.060 2.860 2.950 103,597 +0.03(+1.03%)
Aug 07, 2019 3.080 3.150 2.770 2.920 209,668 -0.21(-6.71%)
Aug 06, 2019 3.210 3.290 3.000 3.130 93,070 +0.01(+0.32%)
Aug 05, 2019 3.390 3.410 2.990 3.120 86,535 -0.33(-9.57%)
Aug 02, 2019 3.450 3.610 3.300 3.450 153,600 -0.03(-0.86%)
Aug 01, 2019 3.520 3.600 3.350 3.480 101,316 -0.06(-1.69%)
Jul 31, 2019 3.460 3.690 3.400 3.540 143,175 +0.05(+1.43%)
Jul 30, 2019 3.540 3.660 3.350 3.490 124,663 -0.10(-2.79%)
Jul 29, 2019 3.790 3.940 3.370 3.590 130,571 -0.12(-3.23%)
Jul 26, 2019 3.980 4.150 3.460 3.710 189,300 -0.29(-7.25%)
Jul 25, 2019 4.200 4.311 3.760 4.000 223,006 -0.09(-2.20%)
Jul 24, 2019 3.580 4.450 3.510 4.090 196,515 +0.43(+11.72%)
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.