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 (%)
May 29, 2020 0.4200 0.4250 0.4020 0.4150 188,800 -0.01(-2.35%)
May 28, 2020 0.4162 0.4450 0.4063 0.4250 1,101,480 +0.01(+1.19%)
May 27, 2020 0.4400 0.4400 0.3900 0.4200 851,667 -0.01(-2.33%)
May 26, 2020 0.4000 0.4400 0.3600 0.4300 1,377,997 +0.04(+10.57%)
May 22, 2020 0.3900 0.4000 0.3700 0.3889 369,400 -0.01(-2.73%)
May 21, 2020 0.4062 0.4190 0.3932 0.3998 678,049 -0.03(-7.02%)
May 20, 2020 0.3900 0.4700 0.3900 0.4300 3,262,360 +0.03(+7.50%)
May 19, 2020 0.4100 0.4100 0.3900 0.4000 234,914 -0.01(-1.48%)
May 18, 2020 0.4202 0.4290 0.3700 0.4060 518,386 -0.01(-3.26%)
May 15, 2020 0.3990 0.4300 0.3900 0.4197 657,600 +0.02(+4.92%)
May 14, 2020 0.4000 0.4099 0.3800 0.4000 690,215 +0.01(+2.04%)
May 13, 2020 0.4100 0.4101 0.3901 0.3920 1,037,750 -0.03(-8.20%)
May 12, 2020 0.4500 0.4549 0.3975 0.4270 2,136,162 -0.02(-5.11%)
May 11, 2020 0.6700 0.6700 0.4200 0.4500 6,309,980 -0.06(-11.76%)
May 08, 2020 0.5600 0.5709 0.4800 0.5100 2,296,100 -0.13(-20.31%)
May 07, 2020 0.4700 0.7700 0.4700 0.6400 9,367,681 +0.17(+35.59%)
May 06, 2020 0.5082 0.5250 0.4700 0.4720 160,642 -0.02(-3.67%)
May 05, 2020 0.5400 0.5600 0.4801 0.4900 268,728 -0.01(-2.00%)
May 04, 2020 0.4900 0.5800 0.4700 0.5000 694,328 +0.02(+3.65%)
May 01, 2020 0.4600 0.4900 0.4210 0.4824 175,300 +0.02(+4.89%)
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%)
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.