Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Integrated Technologies Inc (OP: HITC )

0.1001 -0.0059 (-5.57%)
Streaming Delayed Price Updated: 3:42 PM EST, Nov 22, 2024 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 (%)
Nov 22, 2024 0.1495 0.1497 0.1001 0.1001 407,723 -0.01(-5.57%)
Nov 21, 2024 0.1498 0.1498 0.1059 0.1060 58,396 -0.03(-23.19%)
Nov 20, 2024 0.1407 0.1407 0.1380 0.1380 45,634 -0.00(-1.50%)
Nov 19, 2024 0.1498 0.1498 0.1400 0.1401 11,000 +0.00(+1.52%)
Nov 18, 2024 0.1498 0.1498 0.1360 0.1380 181,567 +0.00(+0.36%)
Nov 15, 2024 0.1451 0.1500 0.1375 0.1375 161,664 -0.01(-7.72%)
Nov 14, 2024 0.1580 0.1580 0.1490 0.1490 89,676 +0.00(+0.00%)
Nov 12, 2024 0.1490 0 +0.00(+3.26%)
Nov 11, 2024 0.1495 0.1540 0.1443 0.1443 193,180 -0.01(-6.30%)
Nov 08, 2024 0.1540 0.1590 0.1455 0.1540 146,500 -0.01(-3.14%)
Nov 07, 2024 0.1493 0.1590 0.1493 0.1590 41,490 +0.01(+6.07%)
Nov 06, 2024 0.1590 0.1590 0.1351 0.1499 241,967 -0.00(-0.07%)
Nov 05, 2024 0.1484 0.1500 0.1350 0.1500 95,280 +0.00(+2.95%)
Nov 04, 2024 0.1670 0.1670 0.1457 0.1457 117,125 -0.01(-8.94%)
Nov 01, 2024 0.1598 0.1600 0.1591 0.1600 25,000 +0.00(+0.06%)
Oct 31, 2024 0.1561 0.1599 0.1561 0.1599 43,267 +0.01(+6.18%)
Oct 30, 2024 0.1540 0.1560 0.1506 0.1506 46,245 -0.01(-4.62%)
Oct 29, 2024 0.1550 0.1579 0.1500 0.1579 78,500 +0.01(+5.27%)
Oct 28, 2024 0.1550 0.1550 0.1451 0.1500 30,200 -0.00(-0.07%)
Oct 25, 2024 0.1501 0.1501 0.1501 0.1501 50,000 -0.00(-0.66%)
Oct 24, 2024 0.1501 0.1600 0.1501 0.1511 90,129 -0.01(-5.56%)
Oct 23, 2024 0.1464 0.1600 0.1464 0.1600 258,042 +0.01(+7.60%)
Oct 22, 2024 0.1487 0.1490 0.1487 0.1487 1,990 +0.01(+4.50%)
Oct 21, 2024 0.1446 0.1490 0.1423 0.1423 13,750 -0.00(-2.53%)
Oct 18, 2024 0.1480 0.1480 0.1460 0.1460 14,490 -0.00(-0.07%)
Oct 17, 2024 0.1450 0.1488 0.1424 0.1461 63,026 +0.00(+1.74%)
Oct 16, 2024 0.1436 0.1436 0.1436 0.1436 100 +0.00(+1.63%)
Oct 15, 2024 0.1413 0.1413 0.1413 0.1413 3,500 -0.00(-2.55%)
Oct 14, 2024 0.1450 0.1450 0.1450 0.1450 300 +0.00(+2.62%)
Oct 11, 2024 0.1465 0.1470 0.1413 0.1413 25,300 +0.00(+0.93%)
Oct 09, 2024 0.1400 0 +0.00(+0.00%)
Oct 08, 2024 0.1359 0.1400 0.1359 0.1400 134,264 +0.00(+3.24%)
Oct 07, 2024 0.1400 0.1400 0.1356 0.1356 20,500 +0.00(+3.43%)
Oct 04, 2024 0.1360 0.1360 0.1311 0.1311 32,500 +0.00(+0.85%)
Oct 03, 2024 0.1400 0.1400 0.1300 0.1300 51,200 -0.01(-7.14%)
Oct 02, 2024 0.1450 0.1450 0.1400 0.1400 118,999 +0.00(+0.00%)
Oct 01, 2024 0.1400 0.1400 0.1360 0.1400 134,985 +0.00(+0.00%)
Sep 30, 2024 0.1345 0.1400 0.1200 0.1400 312,809 +0.01(+7.61%)
Sep 27, 2024 0.1150 0.1390 0.1150 0.1301 69,241 +0.01(+9.33%)
Sep 26, 2024 0.1167 0.1190 0.1167 0.1190 600 +0.01(+5.31%)
Sep 24, 2024 0.1130 0 +0.00(+3.67%)
Sep 20, 2024 0.1090 17 +0.01(+15.10%)
Sep 19, 2024 0.0800 0.0947 0.0800 0.0947 584,553 +0.01(+15.63%)
Sep 18, 2024 0.0900 0.1001 0.0725 0.0819 164,889 +0.00(+1.11%)
Sep 17, 2024 0.0872 0.0872 0.0810 0.0810 6,050 -0.00(-0.98%)
Sep 16, 2024 0.0782 0.0818 0.0782 0.0818 38,590 +0.00(+6.23%)
Sep 13, 2024 0.0820 0.0820 0.0770 0.0770 34,800 -0.01(-6.67%)
Sep 12, 2024 0.0919 0.1000 0.0825 0.0825 67,429 -0.02(-22.83%)
Sep 11, 2024 0.1000 0.1069 0.0980 0.1069 42,336 +0.01(+11.94%)
Sep 10, 2024 0.1002 0.1002 0.0810 0.0955 84,198 +0.01(+6.11%)
Sep 09, 2024 0.0900 0.0920 0.0900 0.0900 137,000 +0.00(+0.00%)
Sep 06, 2024 0.0900 0.0900 0.0900 0.0900 1,986 +0.00(+5.76%)
Sep 05, 2024 0.0887 0.0887 0.0851 0.0851 37,250 +0.01(+6.37%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.