HTLHamilton Thorne Ltd09/20/2019
LAST:

 1.050
CHANGE:
 0.00
OPEN:
1.050
HIGH:
1.050
ASK:
0.220
VOLUME:
72,160
CHANGE(%):
0.00
PREV:
1.050
LOW:
1.040
BID:
0.200
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/20/191.0501.0501.0401.05072,1600
09/19/191.0401.0501.0401.05033,5000
09/18/191.0401.0601.0401.04060,3000
09/17/191.0501.0501.0301.04017,0000
09/16/191.0301.0401.0301.04025,9970
09/13/191.0301.0601.0301.0608,7300
09/12/191.0301.0301.0301.03017,0000
09/11/191.0301.0401.0301.03025,8000
09/10/191.0601.0601.0301.03064,5970
09/09/191.0201.0201.0201.02020,3940
FUNDAMENTALS
Sector:
Industry:
52wk range:0.85 - 1.25
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
COMP8,118-650.80
DJI26,935-1600.59
SP5002,992-150.49
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,508181.19
BDI1,200494.26
HSI30,063-2530.83