Stock Quote and Chart for HTI Ventures Cp [TSXV]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

HTX.H

HTI Ventures Cp [TSXV]

08 May 2008 00:00

LAST: 0.0600	CHANGE: -0.0050	OPEN: 0.0650	HIGH: 0.0700	ASK:	VOLUME: 201,500
LAST: 0.0600	CHANGE(%): -7.69%	PREV: 0.0650	LOW: 0.0600	BID:

INTRADAY DATA PROJECT
We are currently exploring the possibility of providing intraday data to our members. If you think you might be interested in subscribing to an intraday data service, then you can find out more HERE

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
08 May 2008	0.0650	0.0700	0.0600	0.0600	201,500
05 May 2008	0.0650	0.0650	0.0650	0.0650	4,000
14 Mar 2008	0.0750	0.0750	0.0750	0.0750	52,000
13 Mar 2008	0.0750	0.0750	0.0700	0.0700	70,334
22 Feb 2008	0.0900	0.0900	0.0800	0.0800	122,000
06 Feb 2008	0.0850	0.0850	0.0850	0.0850	3,766
04 Feb 2008	0.0850	0.0850	0.0850	0.0850	1,322
23 Jan 2008	0.0850	0.0850	0.0850	0.0850	15,740
22 Jan 2008	0.1100	0.1100	0.1000	0.1000	55,000
31 Dec 2007	0.1450	0.1450	0.1450	0.1450	46,500

MEMBER LOGIN

Email:

Password:

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the TSXV exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: