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 (%)
Feb 28, 2014 0.9115 0.9115 0.8950 0.8950 0 -0.02(-2.19%)
Feb 24, 2014 0.9150 0.9150 0.9150 0 +0.00(+0.21%)
Feb 18, 2014 0.9131 0.9131 0.9131 0 +0.04(+4.35%)
Feb 07, 2014 0.8750 0.8750 0.8750 0 -0.03(-2.78%)
Feb 05, 2014 0.9000 0.9000 0.9000 0 +0.01(+1.12%)
Jan 24, 2014 0.8900 0.8900 0.8900 0 -0.01(-0.76%)
Jan 23, 2014 0.8968 0.8968 0.8968 0.8968 700 +0.02(+1.91%)
Jan 10, 2014 0.8800 0.8800 0.8800 0 -0.04(-3.98%)
Jan 07, 2014 0.9165 0.9165 0.9165 0 -0.07(-7.42%)
Jan 03, 2014 0.9900 0.9900 0.9900 0 +0.02(+2.06%)
Dec 30, 2013 0.9700 0.9700 0.9700 0 -0.04(-3.96%)
Dec 27, 2013 0.9902 1.010 0.9902 1.010 2,100 +0.06(+6.32%)
Dec 26, 2013 0.9698 0.9698 0.9500 0.9500 3,000 -0.01(-0.52%)
Dec 18, 2013 0.9550 0.9550 0.9550 0 -0.08(-7.28%)
Dec 12, 2013 1.030 1.030 1.030 0 +0.06(+5.86%)
Dec 11, 2013 0.9730 0.9730 0.9730 0.9730 2,000 -0.06(-5.53%)
Dec 09, 2013 1.030 1.030 1.030 0 -0.07(-6.36%)
Nov 29, 2013 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 20, 2013 1.100 1.100 1.100 0 +0.01(+0.92%)
Nov 14, 2013 1.090 1.090 1.090 0 -0.01(-0.91%)
Nov 12, 2013 1.100 1.100 1.100 1.100 170 -0.04(-3.51%)
Oct 21, 2013 1.140 1.140 1.140 0 +0.01(+0.88%)
Oct 18, 2013 1.110 1.130 1.110 1.130 6,200 -0.01(-0.88%)
Oct 17, 2013 1.140 1.140 1.140 1.140 1,400 +0.12(+11.76%)
Oct 10, 2013 1.020 1.020 1.020 0 +0.01(+0.99%)
Oct 04, 2013 1.010 1.010 1.010 0 +0.05(+5.56%)
Sep 27, 2013 0.9568 0.9568 0.9568 0 +0.02(+1.79%)
Sep 26, 2013 0.9900 0.9900 0.9400 0.9400 300 -0.08(-7.84%)
Sep 20, 2013 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Sep 12, 2013 1.020 1.020 1.020 0 +0.06(+5.70%)
Sep 10, 2013 0.9650 0.9650 0.9650 0 -0.02(-1.53%)
Sep 05, 2013 0.9800 0.9800 0.9800 0 +0.02(+2.08%)
Sep 04, 2013 0.9600 0.9600 0.9600 0.9600 487 +0.01(+1.11%)
Aug 29, 2013 0.9495 0.9495 0.9495 0 +0.05(+5.50%)
Aug 28, 2013 0.9000 0.9000 0.9000 0.9000 172 -0.03(-3.23%)
Aug 22, 2013 0.9300 0.9300 0.9300 0 -0.01(-1.59%)
Aug 16, 2013 0.9450 0.9450 0.9450 0 -0.01(-0.89%)
Aug 15, 2013 0.9535 0.9535 0.9535 0.9535 14,000 -0.06(-5.59%)
Aug 09, 2013 1.010 1.010 1.010 1.010 0 +0.04(+4.12%)
Jul 31, 2013 0.9700 0.9700 0.9700 0 -0.01(-0.51%)
Jul 24, 2013 0.9750 0.9750 0.9750 0 +0.03(+3.12%)
Jul 23, 2013 0.9455 0.9455 0.9455 0.9455 173 -0.03(-3.52%)
Jul 17, 2013 0.9800 0.9800 0.9800 0.9800 0 +0.03(+3.16%)
Jul 16, 2013 0.9500 0.9500 0.9500 0.9500 5,000 -0.05(-4.52%)
Jul 11, 2013 0.9950 0.9950 0.9950 0 -0.01(-0.50%)
Jul 05, 2013 1.000 1.000 1.000 0 +0.01(+1.01%)
Jun 26, 2013 0.9900 0.9900 0.9900 0 +0.07(+7.61%)
Jun 25, 2013 0.9200 0.9200 0.9200 0.9200 6,800 -0.07(-7.07%)
Jun 24, 2013 0.9737 0.9900 0.9737 0.9900 1,000 +0.08(+8.79%)
Jun 18, 2013 0.9100 0.9100 0.9100 0.9100 0 +0.03(+3.41%)
Jun 10, 2013 0.8800 0.8800 0.8800 0 -0.08(-8.81%)
May 29, 2013 0.9650 0.9650 0.9650 0 +0.06(+7.22%)
May 23, 2013 0.9000 0.9000 0.9000 0 -0.09(-9.09%)
May 16, 2013 0.9900 0.9900 0.9900 0 -0.01(-0.50%)
May 15, 2013 0.9837 0.9950 0.9837 0.9950 2,300 +0.04(+4.57%)
May 09, 2013 0.9515 0.9515 0.9515 0.9515 0 -0.01(-0.94%)
May 08, 2013 0.9605 0.9605 0.9605 0.9605 254 +0.07(+7.92%)
May 01, 2013 0.8900 0.8900 0.8900 0 -0.03(-2.73%)
Apr 25, 2013 0.9150 0.9150 0.9150 0 +0.01(+0.55%)
Apr 24, 2013 0.9100 0.9100 0.9100 0.9100 1,130 +0.06(+6.43%)
Apr 19, 2013 0.8550 0.8550 0.8550 0.8550 0 +0.05(+6.87%)
Apr 17, 2013 0.8000 0.8000 0.8000 0 -0.01(-0.62%)
Apr 16, 2013 0.8050 0.8050 0.8050 0.8050 21,575 -0.03(-3.59%)
Apr 11, 2013 0.8350 0.8350 0.8350 0 +0.01(+1.52%)
Apr 10, 2013 0.8225 0.8225 0.8225 0.8225 1,000 +0.03(+3.46%)
Apr 09, 2013 0.8400 0.8400 0.7950 0.7950 18,722 -0.11(-12.01%)
Mar 28, 2013 0.9035 0.9035 0.9035 0 -0.03(-2.85%)
Mar 22, 2013 0.9300 0.9300 0.9300 0 -0.01(-0.53%)
Mar 20, 2013 0.9350 0.9350 0.9350 0 +0.06(+6.25%)
Mar 18, 2013 0.8800 0.8800 0.8800 0 -0.05(-5.02%)
Mar 14, 2013 0.9265 0.9265 0.9265 0 +0.01(+1.26%)
Mar 12, 2013 0.9150 0.9150 0.9150 0.9150 0 -0.03(-3.17%)
Mar 11, 2013 0.9450 0.9450 0.9450 0.9450 1,043 -0.06(-5.50%)
Mar 08, 2013 0.9887 1.000 0.9887 1.000 5,000 +0.03(+3.09%)
Mar 07, 2013 0.9800 0.9800 0.9700 0.9700 10,643 +0.10(+11.49%)
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.