Huntwicke Capital Group Inc. (HCGI)
OTCMKTS
· Delayed Price · Currency is USD
6.18
+2.98 (93.12%)
At close: Jul 29, 2024
Huntwicke Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 93.12% | 200 |
| Jul 26, 2024 | 3.20 | 6.00 | 3.20 | 3.20 | 3.20 | -44.83% | 400 |
| Jul 16, 2024 | 3.00 | 5.80 | 3.00 | 5.80 | 5.80 | -1.69% | 300 |
| Jul 15, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | 100 |
| Jun 13, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 100 |
| May 31, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 116 |
| May 13, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -5.69% | 100 |
| Apr 19, 2024 | 6.17 | 6.17 | 6.15 | 6.15 | 6.15 | 6.03% | 200 |
| Apr 16, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -6.15% | 100 |
| Mar 1, 2024 | 6.15 | 6.18 | 6.15 | 6.18 | 6.15 | 0.49% | 500 |
| Feb 16, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | 6.96% | 250 |
| Feb 7, 2024 | 5.75 | 5.80 | 5.75 | 5.75 | 5.72 | 3.60% | 600 |
| Feb 2, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | -1.77% | 100 |
| Jan 26, 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.62 | - | 250 |
| Jan 25, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | - | 200 |
| Jan 19, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | 8.65% | 300 |
| Jan 16, 2024 | 5.20 | 5.27 | 5.20 | 5.20 | 5.18 | -5.45% | 300 |
| Jan 12, 2024 | 5.26 | 5.58 | 5.26 | 5.50 | 5.47 | 1.85% | 700 |
| Jan 10, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | -1.82% | 200 |
| Jan 9, 2024 | 5.59 | 5.59 | 5.50 | 5.50 | 5.47 | -7.56% | 200 |
| Jan 5, 2024 | 6.00 | 6.00 | 5.95 | 5.95 | 5.92 | 19.00% | 200 |
| Jan 4, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | -15.25% | 100 |
| Jan 3, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | -2.48% | 100 |
| Nov 15, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | 0.83% | 100 |
| Nov 10, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | - | 100 |
| Nov 8, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | -2.76% | 100 |
| Nov 3, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.14 | 7.30% | 100 |
| Oct 18, 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | -2.54% | 200 |
| Oct 16, 2023 | 5.95 | 5.95 | 5.90 | 5.90 | 5.87 | -1.67% | 200 |
| Oct 12, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | 4.35% | 200 |
| Oct 11, 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | -4.96% | 100 |
| Oct 6, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - | 200 |
| Oct 4, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | -2.10% | 100 |
| Sep 29, 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.15 | - | 200 |
| Sep 25, 2023 | 6.17 | 6.18 | 6.17 | 6.18 | 6.15 | 2.15% | 200 |
| Sep 21, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | -2.42% | 100 |
| Sep 15, 2023 | 6.25 | 6.25 | 6.20 | 6.20 | 6.17 | -8.82% | 400 |
| Sep 13, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.77 | - | 100 |
| Sep 8, 2023 | 6.88 | 6.88 | 6.80 | 6.80 | 6.77 | -1.45% | 400 |
| Aug 24, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.87 | 0.73% | 150 |
| Aug 21, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.82 | 1.30% | 100 |
| Jul 28, 2023 | 6.85 | 6.97 | 6.16 | 6.76 | 6.73 | -0.56% | 800 |
| Jul 27, 2023 | 7.35 | 7.36 | 6.68 | 6.80 | 6.77 | -3.00% | 2,750 |
| Jul 25, 2023 | 7.34 | 7.34 | 6.90 | 7.01 | 6.98 | 0.14% | 599 |
| Jul 18, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.97 | - | 100 |
| Jul 17, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.97 | -1.41% | 100 |
| Jul 13, 2023 | 7.20 | 7.40 | 6.52 | 7.10 | 7.07 | - | 3,000 |
| Jul 5, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.07 | - | 200 |
| Jun 23, 2023 | 7.43 | 7.49 | 7.10 | 7.10 | 7.07 | - | 800 |
| Jun 21, 2023 | 7.23 | 7.23 | 7.10 | 7.10 | 7.07 | -5.33% | 200 |
| Jun 20, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.46 | 0.63% | 100 |
| Jun 16, 2023 | 7.45 | 7.50 | 7.45 | 7.45 | 7.42 | 4.97% | 2,000 |
| Jun 15, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.07 | -5.99% | 100 |
| Jun 13, 2023 | 7.50 | 7.55 | 7.50 | 7.55 | 7.52 | 0.69% | 200 |
| Jun 12, 2023 | 7.10 | 7.50 | 7.10 | 7.50 | 7.46 | - | 730 |
| May 30, 2023 | 7.40 | 7.50 | 7.40 | 7.50 | 7.46 | 7.14% | 2,000 |
| May 23, 2023 | 7.09 | 7.09 | 7.00 | 7.00 | 6.97 | -10.26% | 600 |
| May 10, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.76 | 4.70% | 2,000 |
| May 1, 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.41 | -0.67% | 400 |
| Apr 20, 2023 | 7.58 | 7.58 | 7.50 | 7.50 | 7.46 | - | 600 |
| Apr 18, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.46 | -2.60% | 200 |