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

Hna Infrastructure Co. Ltd (OP: HMCTF )

1.000 UNCHANGED
Last Price Updated: 10:01 AM EST, Feb 16, 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 (%)
Nov 29, 2011 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Nov 22, 2011 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Nov 17, 2011 0.6600 0.6600 0.6600 0 -0.01(-1.30%)
Nov 16, 2011 0.6687 0.6687 0.6687 0.6687 25,300 -0.01(-1.95%)
Nov 15, 2011 0.6820 0.6820 0.6820 0.6820 12,000 -0.00(-0.44%)
Nov 11, 2011 0.6850 0.6850 0.6850 0 +0.01(+0.74%)
Nov 10, 2011 0.6900 0.6900 0.6800 0.6800 21,000 -0.03(-4.23%)
Nov 09, 2011 0.7100 0.7100 0.7100 0.7100 6,000 -0.01(-1.39%)
Nov 08, 2011 0.7150 0.7200 0.7150 0.7200 7,500 +0.02(+2.86%)
Nov 07, 2011 0.7000 0.7000 0.7000 0.7000 16,900 +0.00(+0.00%)
Nov 04, 2011 0.7000 0.7000 0.7000 0.7000 3,000 +0.03(+4.48%)
Nov 03, 2011 0.6700 0.6700 0.6700 0.6700 110 +0.04(+6.35%)
Oct 26, 2011 0.6300 0.6300 0.6300 0 -0.03(-4.55%)
Oct 24, 2011 0.6600 0.6600 0.6600 0 +0.05(+8.20%)
Oct 20, 2011 0.6100 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Oct 19, 2011 0.6200 0.6200 0.6200 0.6200 2,300 -0.03(-3.88%)
Oct 17, 2011 0.6450 0.6450 0.6450 0 +0.01(+1.57%)
Oct 14, 2011 0.6350 0.6350 0.6350 0.6350 583 +0.01(+0.79%)
Oct 13, 2011 0.6300 0.6300 0.6300 0.6300 5,000 +0.03(+4.13%)
Oct 11, 2011 0.6050 0.6050 0.6050 0 +0.03(+4.31%)
Oct 07, 2011 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
Oct 06, 2011 0.5600 0.5600 0.5600 0.5600 7,700 +0.01(+0.90%)
Oct 05, 2011 0.5550 0.5550 0.5550 0.5550 472 +0.01(+0.91%)
Oct 03, 2011 0.5500 0.5500 0.5500 0.5500 0 -0.04(-6.78%)
Sep 30, 2011 0.5950 0.5950 0.5800 0.5900 22,000 -0.03(-4.84%)
Sep 27, 2011 0.6200 0.6200 0.6200 0.6200 0 +0.02(+2.48%)
Sep 23, 2011 0.6050 0.6050 0.6050 0 -0.05(-6.92%)
Sep 21, 2011 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Sep 20, 2011 0.6700 0.6700 0.6700 0.6700 6,982 +0.00(+0.00%)
Sep 19, 2011 0.6800 0.6800 0.6700 0.6700 8,000 -0.04(-5.63%)
Sep 16, 2011 0.7100 0.7100 0.7100 0.7100 6,700 +0.00(+0.00%)
Sep 15, 2011 0.7100 0.7100 0.7100 0.7100 14,300 -0.01(-1.39%)
Sep 14, 2011 0.7200 0.7200 0.7200 0.7200 14,000 +0.00(+0.00%)
Sep 12, 2011 0.7200 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
Sep 09, 2011 0.7300 0.7300 0.7300 0.7300 6,000 -0.01(-1.35%)
Sep 08, 2011 0.7400 0.7400 0.7400 0.7400 6,000 +0.00(+0.00%)
Sep 07, 2011 0.7400 0.7400 0.7400 0.7400 12,300 +0.01(+1.37%)
Sep 06, 2011 0.7300 0.7300 0.7300 0.7300 12,900 -0.03(-3.95%)
Sep 02, 2011 0.7600 0.7600 0.7600 0.7600 6,000 -0.01(-1.30%)
Sep 01, 2011 0.7700 0.7700 0.7700 0.7700 6,000 +0.00(+0.00%)
Aug 31, 2011 0.7800 0.7800 0.7700 0.7700 11,000 +0.02(+1.99%)
Aug 30, 2011 0.7550 0.7550 0.7550 0.7550 10,000 +0.04(+5.59%)
Aug 26, 2011 0.7150 0.7150 0.7150 0 +0.02(+2.14%)
Aug 25, 2011 0.7000 0.7000 0.7000 0.7000 6,000 +0.00(+0.00%)
Aug 24, 2011 0.7700 0.7700 0.7000 0.7000 31,836 -0.07(-9.09%)
Aug 23, 2011 0.7500 0.7700 0.7500 0.7700 16,300 -0.01(-1.28%)
Aug 19, 2011 0.7800 0.7800 0.7800 6,000 -0.03(-3.37%)
Aug 18, 2011 0.8072 0.8072 0.8072 0.8072 6,000 +0.00(+0.07%)
Aug 17, 2011 0.8066 0.8066 0.8066 0.8066 6,000 -0.03(-3.98%)
Aug 16, 2011 0.8400 0.8400 0.8400 0.8400 6,475 -0.04(-4.55%)
Aug 08, 2011 0.8800 0.8800 0.8800 0.8800 6,294 -0.01(-0.79%)
Aug 05, 2011 0.8870 0.8870 0.8870 0.8870 8,000 -0.06(-6.27%)
Aug 04, 2011 0.9463 0.9463 0.9463 0.9463 8,000 +0.00(+0.14%)
Jul 29, 2011 0.9450 0.9450 0.9450 0 +0.00(+0.00%)
Jul 28, 2011 0.9420 0.9450 0.9420 0.9450 38,282 +0.01(+1.61%)
Jul 27, 2011 0.9300 0.9300 0.9300 0.9300 19,700 -0.05(-5.10%)
Jul 25, 2011 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jul 22, 2011 0.9800 0.9800 0.9800 0.9800 431 +0.03(+3.16%)
Jul 20, 2011 0.9500 0.9500 0.9500 0.9500 0 -0.02(-1.92%)
Jul 18, 2011 0.9686 0.9686 0.9686 0 -0.07(-6.87%)
Jul 08, 2011 1.040 1.040 1.040 10,000 +0.04(+4.00%)
Jul 07, 2011 1.000 1.000 1.000 1.000 2,940 +0.01(+1.01%)
Jul 06, 2011 0.9900 0.9900 0.9900 0.9900 529 +0.00(+0.00%)
Jul 05, 2011 0.9900 0.9900 0.9900 0.9900 155 -0.07(-6.60%)
Jun 30, 2011 1.060 1.060 1.060 0 +0.06(+6.00%)
Jun 28, 2011 1.000 1.000 1.000 0 -0.01(-0.99%)
Jun 27, 2011 1.000 1.010 1.000 1.010 12,914 +0.05(+4.66%)
Jun 21, 2011 0.9650 0.9650 0.9650 0 -0.06(-5.39%)
Jun 17, 2011 1.020 1.020 1.020 1.020 0 -0.05(-4.67%)
Jun 15, 2011 1.070 1.070 1.070 0 +0.02(+1.66%)
Jun 14, 2011 1.052 1.052 1.052 1.052 12,000 -0.02(-1.64%)
Jun 07, 2011 1.070 1.070 1.070 0 -0.05(-4.46%)
Jun 03, 2011 1.120 1.120 1.120 0 +0.03(+2.75%)
May 23, 2011 1.090 1.090 1.090 0 -0.02(-1.80%)
May 13, 2011 1.110 1.110 1.110 1.110 0 -0.03(-2.63%)
May 12, 2011 1.140 1.140 1.140 1.140 937 +0.03(+2.70%)
May 11, 2011 1.110 1.110 1.110 1.110 4,500 -0.06(-5.13%)
May 10, 2011 1.170 1.170 1.170 1.170 118 +0.08(+7.34%)
May 05, 2011 1.090 1.090 1.090 0 -0.10(-8.40%)
Apr 25, 2011 1.190 1.190 1.190 0 +0.00(+0.00%)
Apr 21, 2011 1.200 1.200 1.190 1.190 4,900 +0.11(+10.19%)
Apr 19, 2011 1.080 1.080 1.080 1.080 0 -0.01(-0.92%)
Apr 18, 2011 1.090 1.090 1.090 1.090 513 +0.02(+1.87%)
Apr 12, 2011 1.070 1.070 1.070 1.070 0 -0.06(-5.31%)
Apr 11, 2011 1.130 1.130 1.130 1.130 1,000 +0.05(+4.63%)
Apr 08, 2011 1.080 1.080 1.080 1.080 343 -0.04(-3.57%)
Apr 07, 2011 1.120 1.120 1.120 1.120 3,000 +0.01(+0.90%)
Apr 04, 2011 1.110 1.110 1.110 1.110 0 +0.06(+5.71%)
Mar 30, 2011 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 25, 2011 1.050 1.050 1.050 1.050 0 +0.04(+3.96%)
Mar 24, 2011 1.010 1.010 1.010 1.010 2,417 +0.00(+0.00%)
Mar 23, 2011 1.010 1.010 1.010 1.010 1,000 +0.00(+0.00%)
Mar 22, 2011 1.010 1.010 1.010 1.010 420 -0.01(-0.98%)
Mar 16, 2011 1.020 1.020 1.020 1.020 0 +0.02(+2.00%)
Mar 03, 2011 1.000 1.000 1.000 1.000 0 -0.00(-0.17%)
Feb 25, 2011 1.002 1.002 1.002 0 -0.01(-0.82%)
Feb 24, 2011 1.050 1.050 1.010 1.010 13,300 -0.06(-5.61%)
Feb 23, 2011 1.070 1.070 1.070 1.070 1,500 -0.04(-3.60%)
Feb 22, 2011 1.110 1.110 1.110 1.110 106 +0.05(+4.72%)
Feb 18, 2011 1.060 1.096 1.060 1.060 13,782 +0.03(+2.91%)
Feb 16, 2011 1.030 1.030 1.030 0 -0.10(-8.85%)
Feb 11, 2011 1.130 1.130 1.130 0 -0.03(-2.59%)
Feb 09, 2011 1.160 1.160 1.160 0 +0.02(+1.75%)
Feb 07, 2011 1.140 1.140 1.140 9,700 -0.06(-5.00%)
Feb 03, 2011 1.200 1.200 1.200 0 +0.06(+5.23%)
Feb 02, 2011 1.140 1.140 1.140 1.140 2,700 -0.07(-5.75%)
Jan 28, 2011 1.210 1.210 1.210 0 -0.04(-3.20%)
Jan 26, 2011 1.250 1.250 1.250 0 +0.05(+4.17%)
Jan 25, 2011 1.200 1.200 1.200 1.200 1,796 -0.05(-4.00%)
Jan 19, 2011 1.250 1.250 1.250 0 -0.01(-0.79%)
Jan 18, 2011 1.260 1.260 1.260 1.260 64,000 -0.01(-0.79%)
Jan 13, 2011 1.270 1.270 1.270 1.270 0 -0.04(-3.05%)
Jan 10, 2011 1.310 1.310 1.310 0 +0.00(+0.18%)
Jan 07, 2011 1.270 1.308 1.270 1.308 17,990 +0.01(+0.59%)
Dec 31, 2010 1.300 1.300 1.300 0 +0.03(+2.36%)
Dec 30, 2010 1.270 1.270 1.270 1.270 1,500 +0.05(+4.10%)
Dec 23, 2010 1.220 1.220 1.220 0 -0.09(-6.87%)
Dec 22, 2010 1.290 1.310 1.290 1.310 3,000 +0.05(+3.97%)
Dec 21, 2010 1.260 1.260 1.260 1.260 1,000 +0.03(+2.44%)
Dec 20, 2010 1.230 1.230 1.230 1.230 9,000 +0.07(+6.03%)
Dec 13, 2010 1.160 1.160 1.160 1.160 0 +0.00(+0.00%)
Dec 08, 2010 1.160 1.160 1.160 0 -0.04(-3.33%)
Dec 07, 2010 1.200 1.200 1.200 1.200 7,200 -0.03(-2.62%)
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.