Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anortech Inc (OP: HUDRF )

0.0169 UNCHANGED
Streaming Delayed Price Updated: 12:07 PM EDT, May 29, 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 (%)
Apr 30, 2020 0.0650 0.0650 0.0621 0.0621 42,300 -0.00(-0.32%)
Apr 29, 2020 0.0770 0.0770 0.0596 0.0623 11,270 +0.00(+5.06%)
Apr 28, 2020 0.0685 0.0908 0.0593 0.0593 271,730 +0.01(+9.81%)
Apr 27, 2020 0.0725 0.0725 0.0540 0.0540 7,300 -0.01(-20.24%)
Apr 24, 2020 0.0677 0.0677 0.0677 0.0677 2,000 -0.00(-1.74%)
Apr 23, 2020 0.0689 0.0689 0.0689 0.0689 20,000 -0.00(-1.57%)
Apr 22, 2020 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-0.85%)
Apr 21, 2020 0.0594 0.0720 0.0594 0.0706 15,500 +0.01(+12.96%)
Apr 17, 2020 0.0625 0.0625 0.0625 0 -0.01(-14.50%)
Apr 16, 2020 0.0709 0.0731 0.0709 0.0731 30,000 +0.00(+2.81%)
Apr 15, 2020 0.0830 0.0830 0.0711 0.0711 4,000 -0.00(-6.32%)
Apr 14, 2020 0.0685 0.0760 0.0684 0.0759 81,000 +0.01(+7.36%)
Apr 13, 2020 0.0772 0.0772 0.0637 0.0707 16,100 +0.00(+1.00%)
Apr 09, 2020 0.0700 0.0700 0.0700 0.0700 5,000 +0.03(+74.13%)
Apr 08, 2020 0.0500 0.0520 0.0402 0.0402 32,418 -0.01(-26.24%)
Apr 06, 2020 0.0545 0.0545 0.0545 0 +0.00(+0.93%)
Apr 02, 2020 0.0540 0.0540 0.0540 0 +0.00(+8.00%)
Apr 01, 2020 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Mar 31, 2020 0.0566 0.0566 0.0500 0.0500 15,000 +0.00(+0.00%)
Mar 27, 2020 0.0500 0.0500 0.0500 0 -0.01(-12.28%)
Mar 26, 2020 0.0570 0.0570 0.0560 0.0570 35,000 +0.00(+1.24%)
Mar 25, 2020 0.0595 0.0595 0.0563 0.0563 26,000 -0.00(-2.93%)
Mar 24, 2020 0.0600 0.0600 0.0580 0.0580 26,000 +0.00(+5.45%)
Mar 23, 2020 0.0550 0.0560 0.0500 0.0550 18,500 +0.00(+0.00%)
Mar 20, 2020 0.0550 0.0630 0.0550 0.0550 30,000 +0.00(+0.00%)
Mar 19, 2020 0.0560 0.0604 0.0520 0.0550 98,000 -0.00(-1.79%)
Mar 18, 2020 0.0639 0.0639 0.0560 0.0560 9,750 +0.00(+0.00%)
Mar 17, 2020 0.0820 0.0820 0.0550 0.0560 154,195 -0.01(-13.85%)
Mar 16, 2020 0.0625 0.0650 0.0609 0.0650 56,600 +0.00(+6.73%)
Mar 13, 2020 0.0958 0.0958 0.0609 0.0609 33,500 -0.01(-9.78%)
Mar 12, 2020 0.0750 0.0750 0.0675 0.0675 78,805 -0.01(-10.00%)
Mar 11, 2020 0.1142 0.1149 0.0750 0.0750 66,570 -0.04(-35.73%)
Mar 10, 2020 0.0980 0.1167 0.0959 0.1167 30,500 +0.00(+0.78%)
Mar 09, 2020 0.0905 0.1240 0.0905 0.1158 56,301 +0.01(+14.65%)
Mar 06, 2020 0.1010 0.1059 0.1010 0.1010 9,000 -0.01(-12.33%)
Mar 05, 2020 0.1142 0.1152 0.1142 0.1152 1,000 -0.01(-11.04%)
Mar 04, 2020 0.1187 0.1319 0.1187 0.1295 9,385 +0.00(+1.17%)
Mar 03, 2020 0.1298 0.1298 0.1280 0.1280 16,000 +0.00(+0.39%)
Mar 02, 2020 0.1300 0.1348 0.1261 0.1275 26,000 -0.00(-1.47%)
Feb 28, 2020 0.1294 0.1294 0.1294 0.1294 1,000 +0.03(+28.63%)
Feb 26, 2020 0.1006 0.1006 0.1006 0 +0.00(+0.00%)
Feb 25, 2020 0.1143 0.1143 0.1006 0.1006 1,700 -0.01(-8.63%)
Feb 24, 2020 0.1255 0.1300 0.1101 0.1101 12,500 -0.00(-4.01%)
Feb 21, 2020 0.1180 0.1180 0.1147 0.1147 5,500 -0.00(-2.80%)
Feb 20, 2020 0.1180 0.1180 0.1180 0.1180 7,500 -0.01(-9.23%)
Feb 19, 2020 0.1250 0.1311 0.1250 0.1300 17,375 +0.01(+4.00%)
Feb 18, 2020 0.1300 0.1300 0.1025 0.1250 6,000 -0.01(-7.95%)
Feb 14, 2020 0.1257 0.1358 0.1257 0.1358 3,000 -0.00(-3.00%)
Feb 13, 2020 0.1409 0.1409 0.1400 0.1400 25,700 -0.00(-0.64%)
Feb 12, 2020 0.1409 0.1409 0.1409 0.1409 4,000 +0.02(+19.81%)
Feb 10, 2020 0.1176 0.1176 0.1176 0 +0.00(+3.25%)
Feb 07, 2020 0.1139 0.1139 0.1139 0.1139 1,000 -0.01(-11.09%)
Feb 06, 2020 0.1281 0.1281 0.1281 0.1281 2,000 -0.00(-2.21%)
Feb 05, 2020 0.1310 0.1310 0.1310 0.1310 1,000 -0.02(-11.49%)
Feb 03, 2020 0.1480 0.1480 0.1480 0 -0.03(-15.43%)
Jan 28, 2020 0.1750 0.1750 0.1750 0 -0.00(-2.45%)
Jan 27, 2020 0.1794 0.1794 0.1794 0.1794 3,000 +0.01(+5.53%)
Jan 24, 2020 0.1701 0.1701 0.1700 0.1700 15,500 -0.01(-4.33%)
Jan 23, 2020 0.1659 0.1777 0.1659 0.1777 9,000 +0.01(+7.11%)
Jan 22, 2020 0.1659 0.1659 0.1659 50 +0.00(+0.00%)
Jan 21, 2020 0.1659 0.1659 0.1659 0.1659 267 -0.01(-4.66%)
Jan 17, 2020 0.1740 0.1740 0.1740 0.1740 1,600 +0.01(+5.45%)
Jan 16, 2020 0.1580 0.1650 0.1580 0.1650 26,000 +0.01(+5.16%)
Jan 14, 2020 0.1569 0.1569 0.1569 0 -0.02(-11.85%)
Jan 13, 2020 0.1553 0.1780 0.1553 0.1780 9,130 +0.00(+1.66%)
Jan 10, 2020 0.1751 0.1751 0.1751 0.1751 1,000 -0.01(-3.26%)
Jan 09, 2020 0.1810 0.1810 0.1810 0.1810 10,000 +0.02(+15.65%)
Jan 07, 2020 0.1565 0.1565 0.1565 0 -0.02(-9.75%)
Jan 06, 2020 0.1750 0.1800 0.1697 0.1734 12,870 +0.01(+6.06%)
Jan 03, 2020 0.1740 0.1740 0.1635 0.1635 5,700 -0.00(-0.91%)
Jan 02, 2020 0.1650 0.1650 0.1650 0.1650 3,500 +0.00(+0.24%)
Dec 30, 2019 0.1646 0.1646 0.1646 0 +0.02(+14.23%)
Dec 27, 2019 0.1620 0.1620 0.1441 0.1441 4,000 +0.00(+1.12%)
Dec 24, 2019 0.1425 0.1425 0.1425 0 -0.00(-1.72%)
Dec 23, 2019 0.1450 0.1450 0.1446 0.1450 66,912 +0.01(+4.62%)
Dec 20, 2019 0.1405 0.1405 0.1386 0.1386 17,500 -0.01(-5.91%)
Dec 19, 2019 0.1400 0.1473 0.1400 0.1473 45,426 +0.01(+8.47%)
Dec 18, 2019 0.1358 0.1358 0.1358 0.1358 4,500 -0.04(-24.51%)
Dec 16, 2019 0.1799 0.1799 0.1799 0 -0.01(-5.32%)
Dec 13, 2019 0.1950 0.1950 0.1900 0.1900 3,400 +0.01(+2.70%)
Dec 12, 2019 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
Dec 11, 2019 0.2100 0.2100 0.1850 0.1850 30,466 -0.02(-9.31%)
Dec 10, 2019 0.2200 0.2200 0.1900 0.2040 21,000 -0.01(-2.86%)
Dec 09, 2019 0.2100 0.2100 0.2100 0.2100 12,500 +0.00(+0.00%)
Dec 06, 2019 0.2164 0.2200 0.2100 0.2100 11,000 -0.01(-5.45%)
Dec 03, 2019 0.2221 0.2221 0.2221 0 +0.00(+0.00%)
Nov 27, 2019 0.2221 0.2221 0.2221 0 +0.00(+0.95%)
Nov 26, 2019 0.2200 0.2288 0.2200 0.2200 6,500 +0.02(+9.95%)
Nov 25, 2019 0.2200 0.2268 0.2001 0.2001 24,020 -0.03(-11.97%)
Nov 22, 2019 0.2273 0.2273 0.2273 0.2273 4,700 +0.00(+1.88%)
Nov 20, 2019 0.2231 0.2231 0.2231 0 +0.01(+6.24%)
Nov 19, 2019 0.1880 0.2100 0.1880 0.2100 6,250 +0.00(+0.29%)
Nov 18, 2019 0.2083 0.2094 0.2083 0.2094 5,500 +0.00(+1.36%)
Nov 15, 2019 0.2066 0.2066 0.2066 0.2066 2,000 -0.03(-13.56%)
Nov 14, 2019 0.2390 0.2390 0.2390 0.2390 5,000 +0.00(+1.92%)
Nov 13, 2019 0.2340 0.2345 0.2340 0.2345 10,000 +0.02(+9.58%)
Nov 12, 2019 0.2275 0.2420 0.2020 0.2140 10,000 -0.02(-6.55%)
Nov 11, 2019 0.1303 0.2400 0.1303 0.2290 30,650 -0.01(-4.58%)
Nov 08, 2019 0.2447 0.2447 0.2400 0.2400 11,300 -0.02(-5.88%)
Nov 07, 2019 0.2469 0.2550 0.2400 0.2550 9,500 -0.00(-0.31%)
Nov 06, 2019 0.2531 0.2560 0.2531 0.2558 8,080 +0.01(+1.99%)
Nov 05, 2019 0.2400 0.2508 0.2400 0.2508 7,563 +0.00(+1.54%)
Nov 04, 2019 0.2470 0.2470 0.2470 0.2470 1,000 -0.01(-4.26%)
Nov 01, 2019 0.2504 0.2580 0.2504 0.2580 14,300 +0.02(+7.50%)
Oct 31, 2019 0.2500 0.2500 0.2400 0.2400 28,500 -0.01(-4.00%)
Oct 30, 2019 0.2700 0.2700 0.2500 0.2500 9,857 -0.02(-7.41%)
Oct 29, 2019 0.2770 0.2770 0.2700 0.2700 6,000 +0.01(+5.72%)
Oct 28, 2019 0.2700 0.2970 0.2554 0.2554 11,400 -0.00(-0.85%)
Oct 25, 2019 0.2576 0.2576 0.2576 0.2576 2,000 +0.01(+2.79%)
Oct 23, 2019 0.2506 0.2506 0.2506 0 -0.03(-9.76%)
Oct 22, 2019 0.2777 0.2777 0.2777 0.2777 100 -0.02(-5.54%)
Oct 21, 2019 0.2510 0.2940 0.2510 0.2940 11,000 +0.03(+13.08%)
Oct 18, 2019 0.2424 0.2600 0.2421 0.2600 55,900 +0.01(+5.48%)
Oct 17, 2019 0.2400 0.2465 0.2400 0.2465 3,350 +0.00(+1.15%)
Oct 16, 2019 0.2510 0.2555 0.2437 0.2437 30,000 -0.01(-3.29%)
Oct 14, 2019 0.2520 0.2520 0.2520 0 -0.01(-1.95%)
Oct 07, 2019 0.2570 0.2570 0.2570 0 +0.00(+0.27%)
Oct 04, 2019 0.2600 0.2600 0.2563 0.2563 15,700 +0.00(+0.12%)
Oct 02, 2019 0.2560 0.2560 0.2560 0 -0.02(-6.81%)
Oct 01, 2019 0.2747 0.2747 0.2747 0.2747 800 +0.00(+1.74%)
Sep 30, 2019 0.2700 0.2700 0.2700 0.2700 35,000 +0.00(+1.12%)
Sep 26, 2019 0.2670 0.2670 0.2670 0 -0.00(-1.48%)
Sep 25, 2019 0.2720 0.2841 0.2679 0.2710 38,200 -0.00(-0.22%)
Sep 24, 2019 0.2608 0.2716 0.2608 0.2716 17,500 +0.01(+5.27%)
Sep 23, 2019 0.2580 0.2580 0.2580 0.2580 1,000 -0.01(-5.32%)
Sep 19, 2019 0.2725 0.2725 0.2725 0 -0.00(-0.18%)
Sep 18, 2019 0.2686 0.2800 0.2611 0.2730 20,000 +0.00(+1.52%)
Sep 17, 2019 0.2689 0.2689 0.2689 0.2689 190 -0.00(-0.15%)
Sep 16, 2019 0.2700 0.2700 0.2693 0.2693 14,500 -0.00(-0.26%)
Sep 13, 2019 0.2694 0.2763 0.2688 0.2700 51,700 +0.01(+3.85%)
Sep 12, 2019 0.2600 0.2600 0.2600 0.2600 180 -0.01(-3.77%)
Sep 11, 2019 0.2718 0.2830 0.2529 0.2702 42,295 +0.02(+5.96%)
Sep 10, 2019 0.2681 0.2681 0.2500 0.2550 22,000 -0.01(-3.37%)
Sep 09, 2019 0.2840 0.3000 0.2639 0.2639 158,220 +0.01(+5.56%)
Sep 06, 2019 0.2874 0.2874 0.2500 0.2500 24,800 -0.04(-13.01%)
Sep 05, 2019 0.2900 0.3000 0.2874 0.2874 37,400 +0.00(+0.00%)
Sep 04, 2019 0.2740 0.2874 0.2740 0.2874 17,000 -0.01(-3.10%)
Sep 03, 2019 0.2966 0.2966 0.2966 0.2966 10,000 +0.00(+0.54%)
Aug 30, 2019 0.3056 0.3100 0.2671 0.2950 150,500 -0.01(-3.31%)
Aug 29, 2019 0.3084 0.3084 0.3051 0.3051 3,900 -0.00(-1.58%)
Aug 28, 2019 0.3100 0.3100 0.3100 0.3100 1,612 +0.00(+0.16%)
Aug 27, 2019 0.3070 0.3099 0.3061 0.3095 26,000 +0.00(+0.81%)
Aug 26, 2019 0.3050 0.3070 0.3028 0.3070 28,340 +0.02(+6.04%)
Aug 23, 2019 0.2975 0.3030 0.2895 0.2895 27,200 +0.01(+2.22%)
Aug 22, 2019 0.2832 0.2832 0.2832 0.2832 2,000 +0.00(+0.85%)
Aug 21, 2019 0.2985 0.2985 0.2808 0.2808 3,800 -0.02(-5.71%)
Aug 20, 2019 0.3012 0.3012 0.2910 0.2978 2,055 -0.02(-5.22%)
Aug 19, 2019 0.3030 0.3142 0.3005 0.3142 39,980 +0.01(+4.73%)
Aug 16, 2019 0.3050 0.3050 0.3000 0.3000 1,100 +0.01(+3.09%)
Aug 15, 2019 0.2915 0.2915 0.2910 0.2910 4,100 -0.03(-9.06%)
Aug 14, 2019 0.3219 0.3310 0.3146 0.3200 21,850 +0.01(+3.23%)
Aug 13, 2019 0.3300 0.3300 0.2930 0.3100 23,300 -0.02(-6.00%)
Aug 12, 2019 0.3275 0.3298 0.3171 0.3298 20,900 +0.01(+3.06%)
Aug 09, 2019 0.3167 0.3200 0.3041 0.3200 46,200 +0.03(+11.11%)
Aug 07, 2019 0.2880 0.2880 0.2880 0 -0.02(-6.37%)
Aug 06, 2019 0.3003 0.3076 0.3003 0.3076 13,000 -0.01(-3.88%)
Aug 05, 2019 0.2648 0.3200 0.2570 0.3200 42,100 +0.02(+6.67%)
Aug 02, 2019 0.3000 0.3000 0.2873 0.3000 6,000 +0.01(+2.42%)
Aug 01, 2019 0.2890 0.3000 0.2890 0.2929 12,465 +0.01(+1.74%)
Jul 31, 2019 0.2906 0.2906 0.2879 0.2879 6,000 +0.02(+5.65%)
Jul 30, 2019 0.2896 0.2896 0.2725 0.2725 4,582 -0.02(-6.03%)
Jul 29, 2019 0.2899 0.2900 0.2899 0.2900 6,000 +0.00(+0.03%)
Jul 26, 2019 0.2807 0.2900 0.2807 0.2899 19,200 +0.01(+3.72%)
Jul 25, 2019 0.2866 0.2866 0.2795 0.2795 2,000 -0.02(-5.25%)
Jul 23, 2019 0.2950 0.2950 0.2950 0 -0.00(-0.34%)
Jul 22, 2019 0.2915 0.2960 0.2868 0.2960 3,000 -0.03(-10.30%)
Jul 19, 2019 0.3300 0.3300 0.3300 0.3300 100 +0.04(+12.24%)
Jul 18, 2019 0.2940 0.3000 0.2940 0.2940 4,200 -0.01(-2.42%)
Jul 15, 2019 0.3013 0.3013 0.3013 0 +0.00(+0.10%)
Jul 11, 2019 0.3010 0.3010 0.3010 0 -0.02(-6.78%)
Jul 10, 2019 0.3187 0.3229 0.3187 0.3229 12,000 +0.02(+7.63%)
Jul 09, 2019 0.3175 0.3175 0.3000 0.3000 10,000 -0.03(-8.26%)
Jul 08, 2019 0.2900 0.3270 0.2819 0.3270 45,510 -0.00(-0.91%)
Jul 05, 2019 0.3300 0.3340 0.3300 0.3300 3,600 -0.01(-3.51%)
Jul 03, 2019 0.3385 0.3420 0.3385 0.3420 1,500 -0.01(-2.01%)
Jul 02, 2019 0.3456 0.3490 0.3300 0.3490 13,000 -0.03(-8.64%)
Jul 01, 2019 0.3400 0.3830 0.3400 0.3820 28,730 +0.03(+9.55%)
Jun 28, 2019 0.3340 0.3488 0.3300 0.3487 10,900 +0.00(+0.06%)
Jun 27, 2019 0.3175 0.3485 0.3175 0.3485 57,985 +0.05(+16.17%)
Jun 26, 2019 0.2890 0.3110 0.2890 0.3000 49,272 +0.00(+0.00%)
Jun 25, 2019 0.3115 0.3139 0.3000 0.3000 12,000 -0.01(-2.47%)
Jun 21, 2019 0.3076 0.3076 0.3076 0 +0.00(+0.79%)
Jun 20, 2019 0.3090 0.3090 0.3052 0.3052 9,000 -0.00(-1.42%)
Jun 19, 2019 0.3091 0.3096 0.3091 0.3096 21,186 -0.00(-0.13%)
Jun 18, 2019 0.2900 0.3100 0.2900 0.3100 2,000 +0.02(+8.66%)
Jun 17, 2019 0.3100 0.3100 0.2853 0.2853 3,131 -0.00(-1.62%)
Jun 14, 2019 0.3151 0.3151 0.2900 0.2900 22,000 -0.01(-3.33%)
Jun 13, 2019 0.3000 0.3000 0.3000 0.3000 10,000 +0.01(+4.17%)
Jun 12, 2019 0.2884 0.2884 0.2880 0.2880 5,500 +0.01(+2.86%)
Jun 11, 2019 0.2800 0.2800 0.2800 0.2800 400 -0.01(-3.45%)
Jun 10, 2019 0.2900 0.2900 0.2900 0.2900 1,000 -0.00(-1.02%)
Jun 07, 2019 0.2947 0.2978 0.2930 0.2930 4,300 +0.01(+2.99%)
Jun 06, 2019 0.2830 0.2850 0.2750 0.2845 15,500 +0.01(+3.83%)
Jun 05, 2019 0.2740 0.2740 0.2740 0.2740 5,000 -0.02(-7.59%)
Jun 04, 2019 0.2942 0.2998 0.2650 0.2965 69,387 +0.01(+3.53%)
Jun 03, 2019 0.3120 0.3240 0.2850 0.2864 75,203 -0.03(-10.50%)
May 31, 2019 0.2647 0.3200 0.2647 0.3200 45,200 +0.02(+6.00%)
May 30, 2019 0.2900 0.3188 0.2900 0.3019 101,800 +0.01(+3.75%)
May 29, 2019 0.2798 0.2912 0.2686 0.2910 33,000 +0.01(+4.68%)
May 28, 2019 0.2800 0.2800 0.2780 0.2780 25,135 -0.01(-3.17%)
May 24, 2019 0.2900 0.2900 0.2643 0.2871 12,900 +0.00(+0.53%)
May 23, 2019 0.2888 0.2900 0.2840 0.2856 8,400 +0.00(+0.56%)
May 21, 2019 0.2840 0.2840 0.2840 0 -0.01(-2.07%)
May 20, 2019 0.2900 0.2900 0.2900 0.2900 7,700 +0.00(+0.00%)
May 17, 2019 0.2890 0.2900 0.2890 0.2900 14,800 +0.01(+4.32%)
May 15, 2019 0.2780 0.2780 0.2780 0 -0.01(-3.30%)
May 14, 2019 0.2875 0.2875 0.2875 0.2875 2,001 +0.01(+4.17%)
May 13, 2019 0.2760 0.2760 0.2760 0.2760 5,650 -0.01(-3.90%)
May 06, 2019 0.2872 0.2872 0.2872 0 +0.01(+2.43%)
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.