HTLHamilton Thorne Ltd05/21/2019
LAST:

 1.180
CHANGE:
 0.03
OPEN:
1.140
HIGH:
1.180
ASK:
0.220
VOLUME:
9,758
CHANGE(%):
2.61
PREV:
1.150
LOW:
1.140
BID:
0.200
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/21/191.1401.1801.1401.1809,7580
05/16/191.1501.1701.1501.1505,1790
05/15/191.1901.1901.1001.19083,8280
05/13/191.1601.1801.1601.1801,6380
05/10/191.1601.1601.1601.1606000
05/09/191.1701.1901.1701.1802,5840
05/08/191.1901.2001.1901.2007,2000
05/07/191.2001.2001.1701.19017,8000
05/06/191.1901.2001.1201.18020,4000
05/03/191.1601.2101.1601.1702,4000
FUNDAMENTALS
Sector:
Industry:
52wk range:0.82 - 1.28
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,786831.08
DJI25,8771970.77
SP5002,864240.85
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,273-50.43
BDI1,200494.26
HSI30,063-2530.83