Skip to main content
HYTN Innovations Inc. (CSE: HYTN)
Canada flag Canada · Delayed Price · Currency is CAD
0.260
0.00 (0.00%)
Dec 18, 2024, 9:30 AM EST

HYTN Innovations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.250.250.250.25--1,000
Dec 19, 20240.260.260.250.25--3.85%26,100
Dec 18, 20240.260.260.260.26--1,000
Dec 17, 20240.260.260.260.26-4.00%2,000
Dec 16, 20240.260.260.250.25--75,000
Dec 13, 20240.260.260.250.25--3.85%5,000
Dec 12, 20240.250.260.210.26-4.00%94,310
Dec 11, 20240.270.270.250.25--9.09%29,000
Dec 10, 20240.290.290.280.28--3.51%4,000
Dec 9, 20240.300.300.290.29-1.79%4,000
Dec 6, 20240.290.290.280.28--3,500
Dec 5, 20240.290.290.280.28--6,500
Dec 4, 20240.290.290.280.28--14,000
Dec 3, 20240.280.280.280.28-3.70%3,000
Dec 2, 20240.300.300.270.27--10.00%7,601
Nov 29, 20240.280.300.280.30-20.00%44,714
Nov 28, 20240.260.260.250.25--3.85%87,500
Nov 27, 20240.290.290.260.26--3.70%177,000
Nov 26, 20240.300.300.270.27--10.00%9,500
Nov 25, 20240.300.300.300.30-7.14%1,666
Nov 22, 20240.290.290.220.28--72,428
Nov 21, 20240.300.300.280.28--6.67%9,000
Nov 20, 20240.320.320.300.30--9,530
Nov 19, 20240.330.330.280.30--9.09%103,500
Nov 18, 20240.350.350.330.33--7.04%52,500
Nov 15, 20240.300.360.280.36-22.41%362,217
Nov 14, 20240.330.330.280.29--12.12%145,000
Nov 13, 20240.340.340.330.33--2.94%96,500
Nov 12, 20240.320.350.320.34-6.25%162,250
Nov 11, 20240.300.320.290.32-14.29%107,500
Nov 8, 20240.280.280.260.28--18,500
Nov 7, 20240.280.280.280.28---
Nov 6, 20240.290.290.280.28--3,175
Nov 5, 20240.300.300.280.28--3.45%20,500
Nov 4, 20240.300.300.290.29--3.33%8,358
Nov 1, 20240.250.300.250.30-20.00%508,500
Oct 31, 20240.250.250.220.25-4.17%149,000
Oct 30, 20240.250.250.240.24--4.00%6,000
Oct 29, 20240.250.250.250.25-6.38%11,000
Oct 28, 20240.240.240.240.24---
Oct 25, 20240.250.250.220.24--2.08%47,540
Oct 24, 20240.250.250.240.24--2,000
Oct 23, 20240.250.250.240.24--32,000
Oct 22, 20240.280.280.240.24--11.11%66,760
Oct 21, 20240.280.280.270.27--1.82%3,000
Oct 18, 20240.280.280.280.28--1.79%3,000
Oct 17, 20240.280.280.280.28--1,000
Oct 16, 20240.280.280.280.28-12.00%2,000
Oct 15, 20240.300.300.250.25--13.79%136,000
Oct 11, 20240.300.300.290.29--3.33%2,000
Oct 10, 20240.310.310.290.30--3.23%11,000
Oct 9, 20240.330.330.310.31-6.90%2,000
Oct 8, 20240.300.300.290.29--10,625
Oct 7, 20240.350.350.290.29--9.38%23,500
Oct 4, 20240.320.320.320.32-6.67%12,500
Oct 3, 20240.300.310.300.30--57,425
Oct 2, 20240.300.300.300.30-13.21%2,000
Oct 1, 20240.270.270.270.27---
Sep 30, 20240.260.270.260.27-1.92%2,000
Sep 27, 20240.260.260.260.26--13,000
Sep 26, 20240.270.270.260.26-4.00%10,500
Sep 25, 20240.250.250.250.25--2,000
Sep 24, 20240.270.270.250.25--80,000
Sep 23, 20240.260.260.250.25--18,500
Sep 20, 20240.250.250.250.25--42,000
Sep 19, 20240.260.260.250.25-4.17%13,500
Sep 18, 20240.240.240.240.24--2,000
Sep 17, 20240.240.240.240.24--4.00%11,500
Sep 16, 20240.230.250.230.25-8.70%39,000
Sep 13, 20240.240.250.230.23--60,000
Sep 12, 20240.230.230.210.23--29,625
Sep 11, 20240.230.250.210.23-4.55%48,893
Sep 10, 20240.220.220.210.22-4.76%25,950
Sep 9, 20240.220.220.210.21--2.33%6,500
Sep 6, 20240.230.230.220.22--2.27%2,500
Sep 5, 20240.220.220.210.22--17,000
Sep 4, 20240.230.240.220.22--4.35%18,000
Sep 3, 20240.230.230.200.23--8.00%33,000
Aug 30, 20240.250.250.250.25-8.70%500
Aug 29, 20240.240.240.230.23--4.17%2,000
Aug 28, 20240.240.240.240.24--4.00%1,000
Aug 27, 20240.250.250.250.25-6.38%500
Aug 26, 20240.240.240.240.24---
Aug 23, 20240.240.240.240.24--2.08%6,500
Aug 22, 20240.250.250.230.24--2.04%15,165
Aug 21, 20240.250.250.250.25--2.00%2,000
Aug 20, 20240.250.250.250.25--1,000
Aug 19, 20240.270.270.250.25--3.85%15,500
Aug 16, 20240.270.270.260.26--3.70%3,500
Aug 15, 20240.280.280.270.27--3.57%7,000
Aug 14, 20240.240.280.240.28-16.67%20,300
Aug 13, 20240.250.250.240.24--2.04%5,201
Aug 12, 20240.250.250.250.25--2.00%4,000
Aug 9, 20240.250.250.250.25-4.17%4,000
Aug 8, 20240.270.270.240.24--11.11%15,000
Aug 7, 20240.290.290.270.27--5.26%2,500
Aug 6, 20240.300.300.290.29--5.00%1,377
Aug 2, 20240.300.300.300.30-7.14%1,000
Aug 1, 20240.300.300.280.28--6.67%2,900
Jul 31, 20240.300.300.300.30---