HTLHamilton Thorne Ltd02/27/2020
LAST:

 1.300
CHANGE:
 0.02
OPEN:
1.210
HIGH:
1.320
ASK:
0.220
VOLUME:
241,543
CHANGE(%):
1.52
PREV:
1.320
LOW:
1.170
BID:
0.200
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/27/201.2101.3201.1701.300241,5430
02/26/201.2801.3301.2701.320203,4750
02/25/201.3001.3201.2901.295484,2950
02/24/201.3001.3001.2501.300954,9690
02/21/201.3101.3301.3001.32066,7530
02/20/201.2901.5001.2601.3001,265,6080
02/19/201.2201.2901.2001.290830,9500
02/18/201.2001.2001.1801.18065,4470
02/14/201.1901.2001.1801.18045,7000
02/13/201.1801.2001.1801.2004,7000
FUNDAMENTALS
Sector:
Industry:
52wk range:0.86 - 1.50
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Nov 06, 2009
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,566-4144.61
DJI25,767-1,1914.42
SP5002,979-1384.42
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,64030.21
BDI1,200494.26
HSI30,063-2530.83