Hamilton Thorne Ltd. (HTLZF)
OTCMKTS
· Delayed Price · Currency is USD
1.590
+0.010 (0.63%)
Inactive · Last trade price
on Dec 2, 2024
Hamilton Thorne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 0.63% | 421,810 |
| Nov 29, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 27, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 50,003 |
| Nov 26, 2024 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.69% | 1,500 |
| Nov 25, 2024 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 22, 2024 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.25% | 37,600 |
| Nov 21, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 5,400 |
| Nov 20, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 14,700 |
| Nov 19, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 4,738 |
| Nov 18, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 66,938 |
| Nov 15, 2024 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 0.31% | 26,300 |
| Nov 14, 2024 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -0.38% | 12,500 |
| Nov 13, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.12% | 1,800 |
| Nov 12, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 4,500 |
| Nov 11, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 500 |
| Nov 8, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 3,700 |
| Nov 7, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.56% | 17,900 |
| Nov 6, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.31% | 3,900 |
| Nov 5, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 11,500 |
| Nov 4, 2024 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.88% | 52,200 |
| Nov 1, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.87% | 200 |
| Oct 31, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 4,400 |
| Oct 30, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 120 |
| Oct 29, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Oct 28, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,000 |
| Oct 25, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Oct 24, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 27,500 |
| Oct 23, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 28,002 |
| Oct 22, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.31% | 1,600 |
| Oct 21, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.50% | 2,700 |
| Oct 18, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 6,700 |
| Oct 17, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.74% | 45,000 |
| Oct 16, 2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Oct 15, 2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Oct 14, 2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Oct 11, 2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 10,000 |
| Oct 10, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 100 |
| Oct 9, 2024 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | -2.47% | 8,110 |
| Oct 8, 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Oct 7, 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Oct 4, 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Oct 3, 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.31% | 1,800 |
| Oct 2, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 1, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Sep 30, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 31 |
| Sep 27, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Sep 26, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.93% | 40,000 |
| Sep 25, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 24, 2024 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | 5,000 |
| Sep 23, 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.12% | 1,503 |