Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Integrated Technologies Inc (OP: HITC )

0.1230 +0.0230 (+23.00%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 31, 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 (%)
Feb 29, 2024 0.0799 0.0800 0.0799 0.0800 122,550 +0.01(+7.38%)
Feb 28, 2024 0.0745 0.0745 0.0745 0.0745 42,500 +0.00(+5.97%)
Feb 27, 2024 0.0700 0.0800 0.0700 0.0703 40,125 +0.00(+0.43%)
Feb 26, 2024 0.0835 0.0881 0.0700 0.0700 146,300 -0.01(-11.39%)
Feb 23, 2024 0.0748 0.0790 0.0701 0.0790 20,365 -0.00(-1.13%)
Feb 22, 2024 0.0650 0.0799 0.0650 0.0799 61,500 +0.00(+3.10%)
Feb 21, 2024 0.0700 0.0775 0.0601 0.0775 73,429 +0.01(+10.71%)
Feb 20, 2024 0.0700 0.0700 0.0675 0.0700 79,012 -0.01(-9.68%)
Feb 16, 2024 0.0582 0.0775 0.0568 0.0775 179,807 +0.02(+40.91%)
Feb 15, 2024 0.0395 0.0610 0.0395 0.0550 817,252 +0.02(+39.24%)
Feb 14, 2024 0.0490 0.0500 0.0352 0.0395 202,659 -0.01(-15.96%)
Feb 13, 2024 0.0400 0.0470 0.0380 0.0470 135,450 +0.00(+10.59%)
Feb 12, 2024 0.0425 0.0425 0.0400 0.0425 168,460 +0.00(+0.47%)
Feb 09, 2024 0.0423 0.0425 0.0420 0.0423 53,350 -0.00(-0.47%)
Feb 08, 2024 0.0500 0.0500 0.0350 0.0425 373,710 -0.01(-15.67%)
Feb 07, 2024 0.0601 0.0601 0.0504 0.0504 150,500 -0.00(-4.91%)
Feb 05, 2024 0.0530 0 -0.01(-17.19%)
Feb 02, 2024 0.0537 0.0640 0.0537 0.0640 30,500 +0.01(+16.36%)
Feb 01, 2024 0.0541 0.0550 0.0530 0.0550 65,000 -0.01(-17.79%)
Jan 31, 2024 0.0669 0.0669 0.0669 0.0669 200 +0.01(+23.89%)
Jan 30, 2024 0.0540 0.0670 0.0540 0.0540 19,100 -0.01(-19.40%)
Jan 29, 2024 0.0670 0.0670 0.0670 0.0670 500 +0.01(+11.67%)
Jan 26, 2024 0.0600 0.0650 0.0600 0.0600 20,221 +0.00(+0.00%)
Jan 25, 2024 0.0594 0.0600 0.0594 0.0600 16,000 +0.00(+1.35%)
Jan 24, 2024 0.0550 0.0592 0.0520 0.0592 60,000 -0.00(-5.73%)
Jan 23, 2024 0.0628 0.0628 0.0628 0.0628 30,000 +0.00(+5.72%)
Jan 19, 2024 0.0594 0 -0.02(-20.80%)
Jan 18, 2024 0.0750 0.0750 0.0750 0.0750 4,000 -0.04(-33.63%)
Jan 11, 2024 0.1130 0 +0.01(+15.31%)
Jan 10, 2024 0.1050 0.1050 0.0621 0.0980 28,328 +0.02(+33.15%)
Jan 09, 2024 0.0801 0.0980 0.0674 0.0736 45,770 -0.01(-16.36%)
Jan 08, 2024 0.0800 0.0880 0.0800 0.0880 10,525 +0.00(+1.15%)
Jan 04, 2024 0.0870 0 +0.00(+0.12%)
Jan 03, 2024 0.0869 0.0869 0.0822 0.0869 1,400 +0.00(+0.00%)
Jan 02, 2024 0.0745 0.0870 0.0720 0.0869 165,202 +0.01(+7.95%)
Dec 29, 2023 0.0658 0.0890 0.0655 0.0805 235,861 +0.01(+16.67%)
Dec 27, 2023 0.0690 0 -0.00(-1.43%)
Dec 22, 2023 0.0700 0 +0.00(+0.00%)
Dec 21, 2023 0.0599 0.0749 0.0599 0.0700 140,849 +0.01(+19.45%)
Dec 20, 2023 0.0601 0.0700 0.0570 0.0586 55,500 -0.00(-2.50%)
Dec 19, 2023 0.0725 0.0734 0.0600 0.0601 166,131 -0.02(-24.88%)
Dec 15, 2023 0.0800 0 +0.00(+0.00%)
Dec 14, 2023 0.0800 0.0840 0.0800 0.0800 191,000 -0.01(-8.78%)
Dec 13, 2023 0.0877 0.0877 0.0877 0.0877 200 +0.00(+0.80%)
Dec 12, 2023 0.0850 0.0879 0.0621 0.0870 40,222 -0.00(-1.02%)
Dec 11, 2023 0.0761 0.0879 0.0761 0.0879 29,468 +0.00(+5.52%)
Dec 08, 2023 0.0849 0.0938 0.0760 0.0833 37,650 -0.02(-16.70%)
Dec 07, 2023 0.0700 0.1040 0.0670 0.1000 55,107 +0.02(+26.74%)
Dec 06, 2023 0.0659 0.0790 0.0638 0.0789 42,487 +0.02(+23.67%)
Dec 05, 2023 0.0638 0.0638 0.0638 0.0638 10,000 -0.00(-3.19%)
Dec 04, 2023 0.0600 0.0679 0.0600 0.0659 117,071 +0.01(+11.69%)
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.