HTLHamilton Thorne Ltd10/23/2018
LAST:

 1.050
CHANGE:
 0.05
OPEN:
1.050
HIGH:
1.070
ASK:
0.220
VOLUME:
332,029
CHANGE(%):
4.55
PREV:
1.100
LOW:
1.030
BID:
0.200
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/23/181.0501.0701.0301.050332,0290
10/22/181.0401.1201.0401.10031,0970
10/19/181.0601.0601.0301.04043,5000
10/18/181.0201.0801.0201.06043,2000
10/17/181.0601.0701.0201.02020,6220
10/16/181.0201.0701.0201.05037,3500
10/15/181.0801.0800.9801.00056,5880
10/12/180.9901.1000.9801.090135,2750
10/11/181.0001.0200.9601.000160,6590
10/10/181.0801.0801.0001.000139,6020
FUNDAMENTALS
Sector:
Industry:
52wk range:0.68 - 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
COMP7,438-310.42
DJI25,191-1260.50
SP5002,741-150.55
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,23080.67
BDI1,200494.26
HSI30,063-2530.83