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

Hna Infrastructure Co. Ltd (OP: HMCTF )

N/A 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 (%)
Sep 25, 2009 0.7000 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Sep 24, 2009 0.7200 0.7200 0.7200 0.7200 6,000 +0.04(+5.88%)
Sep 23, 2009 0.6800 0.6800 0.6800 0.6800 3,000 -0.07(-9.33%)
Sep 17, 2009 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 14, 2009 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Sep 10, 2009 0.7600 0.7600 0.7600 0 +0.03(+3.40%)
Sep 08, 2009 0.7350 0.7350 0.7350 0 +0.02(+2.08%)
Sep 03, 2009 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Aug 28, 2009 0.7500 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Aug 26, 2009 0.7100 0.7100 0.7000 0.7000 9,000 +0.02(+2.94%)
Aug 25, 2009 0.6800 0.6800 0.6800 0.6800 3,000 -0.02(-2.86%)
Aug 24, 2009 0.7000 0.7000 0.7000 0.7000 3,000 +0.00(+0.00%)
Aug 12, 2009 0.7000 0.7000 0.7000 0.7000 2,500 -0.06(-7.89%)
Jul 28, 2009 0.7600 0.7600 0.7600 0 +0.07(+10.14%)
Jul 24, 2009 0.6900 0.6900 0.6900 0.6900 4,000 +0.00(+0.00%)
Jul 08, 2009 0.6900 0.6900 0.6900 0 +0.04(+6.15%)
Jul 06, 2009 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Jul 02, 2009 0.6400 0.6400 0.6400 0.6400 8,000 +0.01(+1.59%)
Jul 01, 2009 0.6300 0.6300 0.6300 0.6300 10,000 +0.00(+0.00%)
Jun 29, 2009 0.6300 0.6300 0.6300 0 +0.05(+8.62%)
Jun 25, 2009 0.5800 0.5800 0.5800 0.5800 0 +0.01(+0.87%)
Jun 17, 2009 0.5750 0.5750 0.5750 0.5750 0 -0.02(-2.54%)
Jun 16, 2009 0.5900 0.5900 0.5900 0.5900 15,000 -0.02(-3.28%)
Jun 15, 2009 0.6100 0.6100 0.6100 0.6100 6,000 -0.02(-3.17%)
Jun 11, 2009 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jun 10, 2009 0.6150 0.6300 0.6150 0.6300 5,000 -0.04(-5.97%)
Jun 08, 2009 0.6700 0.6700 0.6700 0 +0.05(+8.06%)
Jun 05, 2009 0.6200 0.6200 0.6200 0.6200 5,000 -0.04(-6.06%)
Jun 04, 2009 0.6600 0.6600 0.6600 0.6600 9,000 -0.01(-1.49%)
Jun 03, 2009 0.6700 0.6700 0.6700 0.6700 4,000 +0.02(+3.08%)
Jun 01, 2009 0.6500 0.6500 0.6500 0.6500 2,000 +0.05(+8.33%)
May 29, 2009 0.6000 0.6000 0.6000 0.6000 8,100 +0.01(+0.84%)
May 28, 2009 0.5950 0.5950 0.5950 0.5950 7,000 -0.01(-0.83%)
May 27, 2009 0.6000 0.6000 0.6000 0.6000 2,000 +0.02(+3.45%)
May 26, 2009 0.5800 0.5800 0.5800 0.5800 4,000 -0.01(-0.85%)
May 22, 2009 0.5850 0.5850 0.5850 0.5850 5,000 -0.02(-2.50%)
May 21, 2009 0.6000 0.6000 0.6000 0.6000 1,000 +0.01(+1.69%)
May 20, 2009 0.6100 0.6100 0.5900 0.5900 7,000 +0.05(+9.26%)
May 13, 2009 0.5400 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
May 11, 2009 0.5700 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
May 08, 2009 0.5500 0.5500 0.5500 0.5500 6,000 -0.03(-5.98%)
May 07, 2009 0.5850 0.5850 0.5850 0.5850 2,000 +0.02(+2.63%)
May 06, 2009 0.5600 0.5700 0.5600 0.5700 9,000 -0.03(-5.00%)
May 04, 2009 0.6000 0.6000 0.6000 0 -0.02(-2.44%)
Apr 24, 2009 0.6150 0.6150 0.6150 0.6150 0 +0.01(+1.65%)
Apr 14, 2009 0.6050 0.6050 0.6050 0 +0.03(+4.31%)
Apr 08, 2009 0.5800 0.5800 0.5800 0 -0.03(-4.92%)
Apr 07, 2009 0.6100 0.6100 0.6100 0.6100 75,000 +0.01(+0.83%)
Apr 06, 2009 0.6050 0.6050 0.6050 0.6050 108,000 +0.03(+5.22%)
Apr 03, 2009 0.5750 0.5750 0.5750 0.5750 53,000 +0.06(+12.75%)
Apr 02, 2009 0.5100 0.5100 0.5100 0.5100 20,000 +0.03(+6.25%)
Mar 26, 2009 0.4800 0.4800 0.4800 0 +0.03(+7.87%)
Mar 25, 2009 0.4450 0.4450 0.4450 0.4450 4,000 +0.03(+5.95%)
Mar 19, 2009 0.4200 0.4200 0.4200 0.4200 0 +0.07(+20.00%)
Mar 16, 2009 0.3500 0.3500 0.3500 72,000 +0.00(+0.00%)
Mar 13, 2009 0.3500 0.3500 0.3500 0.3500 3,000 +0.01(+1.45%)
Mar 11, 2009 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Mar 10, 2009 0.3600 0.3600 0.3450 0.3450 18,700 -0.01(-1.43%)
Mar 09, 2009 0.3500 0.3500 0.3500 0.3500 5,000 -0.01(-1.41%)
Mar 06, 2009 0.3550 0.3550 0.3550 0.3550 4,800 -0.02(-4.05%)
Mar 04, 2009 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Mar 02, 2009 0.3600 0.3600 0.3600 0.3600 1,000 -0.04(-10.00%)
Feb 27, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 26, 2009 0.4000 0.4000 0.4000 0.4000 16,000 +0.04(+9.59%)
Feb 25, 2009 0.3650 0.3650 0.3650 0.3650 4,000 -0.01(-1.35%)
Feb 24, 2009 0.3700 0.3700 0.3700 0.3700 4,200 +0.00(+0.00%)
Feb 23, 2009 0.3700 0.3700 0.3700 0.3700 3,400 +0.01(+2.78%)
Feb 20, 2009 0.3600 0.3600 0.3600 0.3600 4,000 +0.01(+2.86%)
Feb 19, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 18, 2009 0.3500 0.3500 0.3500 0.3500 300 -0.05(-11.39%)
Feb 12, 2009 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Feb 11, 2009 0.3950 0.3950 0.3950 0.3950 13,000 +0.03(+6.76%)
Feb 10, 2009 0.3700 0.3700 0.3700 0.3700 2,600 -0.03(-7.50%)
Feb 06, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 05, 2009 0.4000 0.4000 0.4000 0.4000 3,000 +0.01(+2.56%)
Feb 03, 2009 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 02, 2009 0.3900 0.3900 0.3900 0.3900 8,000 +0.02(+5.41%)
Jan 30, 2009 0.3700 0.3700 0.3700 0.3700 2,700 +0.00(+0.00%)
Jan 26, 2009 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jan 23, 2009 0.3700 0.3700 0.3700 0.3700 4,000 -0.03(-7.50%)
Jan 21, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 20, 2009 0.4000 0.4000 0.4000 0.4000 14,000 -0.01(-3.61%)
Jan 16, 2009 0.3750 0.4150 0.3750 0.4150 41,000 -0.01(-1.19%)
Jan 15, 2009 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jan 14, 2009 0.4200 0.4200 0.4200 0.4200 2,000 +0.04(+10.53%)
Jan 13, 2009 0.3800 0.3800 0.3800 0.3800 2,100 -0.03(-7.32%)
Jan 12, 2009 0.4100 0.4100 0.4100 0.4100 8,000 +0.05(+13.89%)
Dec 31, 2008 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Dec 30, 2008 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Dec 29, 2008 0.3700 0.3700 0.3650 0.3650 4,100 -0.03(-7.59%)
Dec 23, 2008 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Dec 22, 2008 0.3950 0.3950 0.3950 0.3950 0 -0.01(-3.66%)
Dec 19, 2008 0.4100 0.4100 0.4100 0.4100 3,900 +0.07(+20.59%)
Dec 17, 2008 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 16, 2008 0.3400 0.3400 0.3400 0.3400 2,600 -0.06(-15.00%)
Dec 15, 2008 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 12, 2008 0.4000 0.4000 0.4000 0.4000 3,400 +0.11(+37.93%)
Nov 26, 2008 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 25, 2008 0.2900 0.2900 0.2900 0.2900 2,700 -0.01(-3.33%)
Nov 24, 2008 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 21, 2008 0.3000 0.3000 0.3000 0.3000 5,100 -0.01(-3.23%)
Nov 19, 2008 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 18, 2008 0.3100 0.3100 0.3100 0.3100 8,000 -0.02(-6.06%)
Nov 14, 2008 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 13, 2008 0.3300 0.3300 0.3300 0.3300 6,200 +0.06(+22.22%)
Nov 07, 2008 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 06, 2008 0.2700 0.2700 0.2700 0.2700 4,000 -0.01(-3.57%)
Nov 03, 2008 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 31, 2008 0.2800 0.2800 0.2800 0.2800 10,000 +0.01(+3.70%)
Oct 30, 2008 0.3100 0.3100 0.2700 0.2700 8,400 +0.05(+20.00%)
Oct 28, 2008 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Oct 27, 2008 0.2250 0.2250 0.2250 0.2250 4,900 -0.14(-39.19%)
Oct 23, 2008 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 22, 2008 0.3700 0.3700 0.3200 0.3700 11,200 -0.02(-3.90%)
Oct 21, 2008 0.3850 0.3850 0.3850 0.3850 12,821 +0.03(+6.94%)
Oct 20, 2008 0.3600 0.3600 0.3600 0.3600 1,500 -0.01(-2.70%)
Oct 17, 2008 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 16, 2008 0.3700 0.3700 0.3700 0.3700 4,000 +0.04(+13.85%)
Oct 13, 2008 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Oct 10, 2008 0.3250 0.3300 0.3250 0.3250 2,500 -0.05(-14.47%)
Oct 09, 2008 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 08, 2008 0.3800 0.3800 0.3800 0.3800 2,900 -0.05(-11.63%)
Oct 07, 2008 0.4100 0.4300 0.4100 0.4300 5,600 +0.02(+4.88%)
Oct 06, 2008 0.4100 0.4300 0.4100 0.4100 6,100 -0.13(-24.07%)
Oct 03, 2008 0.5400 0.5400 0.5400 0.5400 44,400 +0.08(+17.39%)
Oct 02, 2008 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
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.