Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Sep 30, 2020 0.4800 0.4800 0 +0.00(+0.00%)
Sep 29, 2020 0.5450 0.5450 0.4700 0.4801 4,366,040 -0.04(-7.67%)
Sep 28, 2020 0.5500 0.5600 0.5200 0.5200 2,969,811 +0.01(+1.25%)
Sep 25, 2020 0.4495 0.5431 0.4355 0.5136 5,425,000 +0.04(+9.28%)
Sep 24, 2020 0.4500 0.4741 0.3600 0.4700 5,148,343 +0.00(+0.00%)
Sep 23, 2020 0.5000 0.5300 0.4500 0.4700 10,678,020 +0.01(+1.36%)
Sep 22, 2020 0.4551 0.4749 0.4500 0.4637 2,340,036 -0.01(-2.42%)
Sep 21, 2020 0.5050 0.5050 0.4621 0.4752 3,004,687 -0.03(-6.82%)
Sep 18, 2020 0.5003 0.5200 0.4956 0.5100 3,784,400 -0.00(-0.89%)
Sep 17, 2020 0.5201 0.5290 0.4870 0.5146 5,026,820 -0.03(-4.70%)
Sep 16, 2020 0.4500 0.5500 0.4500 0.5400 30,842,988 -0.25(-31.65%)
Sep 15, 2020 0.7800 0.8300 0.7500 0.7900 1,721,819 +0.01(+1.45%)
Sep 14, 2020 0.7400 0.8283 0.7201 0.7787 2,418,501 +0.06(+8.97%)
Sep 11, 2020 0.6751 0.7400 0.6500 0.7146 1,344,300 +0.02(+3.57%)
Sep 10, 2020 0.7400 0.7500 0.6600 0.6900 1,998,792 -0.06(-8.38%)
Sep 09, 2020 0.8872 0.8872 0.7330 0.7531 2,140,224 -0.07(-8.60%)
Sep 08, 2020 0.8800 0.8980 0.7924 0.8240 2,342,594 -0.09(-9.96%)
Sep 04, 2020 0.9453 0.9917 0.8440 0.9151 2,101,600 +0.05(+5.79%)
Sep 03, 2020 0.9300 0.9600 0.8000 0.8650 2,679,794 -0.19(-17.62%)
Sep 02, 2020 1.210 1.210 1.000 1.050 2,892,133 -0.13(-11.02%)
Sep 01, 2020 1.330 1.390 1.050 1.180 5,321,448 -0.16(-11.94%)
Aug 31, 2020 1.180 1.430 1.110 1.340 11,196,953 +0.25(+22.94%)
Aug 28, 2020 0.9300 1.170 0.9300 1.090 8,047,900 +0.20(+22.93%)
Aug 27, 2020 0.8000 0.9699 0.7700 0.8867 3,244,173 +0.08(+9.47%)
Aug 26, 2020 0.7500 0.8400 0.7100 0.8100 2,073,741 +0.04(+5.19%)
Aug 25, 2020 0.6800 0.7700 0.6600 0.7700 2,065,428 +0.10(+14.93%)
Aug 24, 2020 0.7400 0.7600 0.6500 0.6700 3,041,916 -0.07(-9.31%)
Aug 21, 2020 0.6200 0.7700 0.5862 0.7388 8,080,400 +0.11(+17.27%)
Aug 20, 2020 0.7000 0.7200 0.5700 0.6300 8,306,502 -0.15(-19.23%)
Aug 19, 2020 0.8700 0.9000 0.7600 0.7800 2,105,286 -0.12(-13.33%)
Aug 18, 2020 0.9000 0.9300 0.8700 0.9000 704,177 +0.00(+0.00%)
Aug 17, 2020 0.9100 0.9300 0.8500 0.9000 858,352 +0.00(+0.11%)
Aug 14, 2020 1.020 1.020 0.8411 0.8990 2,821,800 -0.15(-14.38%)
Aug 13, 2020 1.120 1.120 1.000 1.050 691,444 -0.05(-4.55%)
Aug 12, 2020 1.160 1.190 1.050 1.100 1,223,878 -0.05(-4.35%)
Aug 11, 2020 1.170 1.280 1.100 1.150 2,003,705 -0.02(-1.71%)
Aug 10, 2020 1.230 1.260 1.150 1.170 915,968 -0.09(-7.14%)
Aug 07, 2020 1.280 1.320 1.210 1.260 1,032,200 -0.04(-3.08%)
Aug 06, 2020 1.330 1.350 1.260 1.300 704,265 -0.07(-5.11%)
Aug 05, 2020 1.380 1.380 1.300 1.370 861,717 -0.01(-0.72%)
Aug 04, 2020 1.320 1.400 1.300 1.380 1,247,489 +0.12(+9.52%)
Aug 03, 2020 1.260 1.420 1.260 1.260 3,496,177 +0.07(+5.88%)
Jul 31, 2020 1.330 1.348 1.160 1.190 1,739,600 -0.11(-8.46%)
Jul 30, 2020 1.230 1.390 1.130 1.300 3,355,082 +0.05(+4.00%)
Jul 29, 2020 1.270 1.400 1.230 1.250 1,836,174 -0.05(-3.85%)
Jul 28, 2020 1.340 1.350 1.200 1.300 2,214,587 -0.05(-3.70%)
Jul 27, 2020 1.450 1.470 1.310 1.350 1,887,525 -0.11(-7.53%)
Jul 24, 2020 1.460 1.501 1.400 1.460 1,589,000 -0.08(-5.19%)
Jul 23, 2020 1.550 1.620 1.460 1.540 2,429,309 +0.00(+0.00%)
Jul 22, 2020 1.570 1.650 1.510 1.540 2,009,387 +0.02(+1.32%)
Jul 21, 2020 1.500 1.670 1.400 1.520 3,573,138 -0.07(-4.40%)
Jul 20, 2020 1.400 1.650 1.310 1.590 10,412,493 -0.15(-8.62%)
Jul 17, 2020 1.830 2.060 1.610 1.740 13,966,500 +0.16(+10.13%)
Jul 16, 2020 1.280 1.700 1.270 1.580 14,017,309 +0.35(+28.46%)
Jul 15, 2020 1.320 1.380 1.140 1.230 6,581,847 +0.00(+0.00%)
Jul 14, 2020 1.150 1.450 1.110 1.230 8,209,124 -0.02(-1.60%)
Jul 13, 2020 0.9800 1.370 0.9500 1.250 10,407,041 +0.30(+31.58%)
Jul 10, 2020 1.070 1.240 0.8800 0.9500 9,656,700 -0.10(-9.52%)
Jul 09, 2020 0.8200 1.200 0.8200 1.050 22,834,096 +0.23(+28.05%)
Jul 08, 2020 0.7700 0.8600 0.7700 0.8200 1,565,546 +0.05(+6.07%)
Jul 07, 2020 0.7953 0.8090 0.7550 0.7731 740,664 -0.02(-2.14%)
Jul 06, 2020 0.8200 0.8200 0.7700 0.7900 644,608 -0.03(-3.66%)
Jul 02, 2020 0.8800 0.8800 0.7901 0.8200 1,095,500 -0.00(-0.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.