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 (%)
Jul 31, 2012 0.5800 0.5800 0.5800 0 +0.03(+5.84%)
Jul 27, 2012 0.5480 0.5480 0.5480 0 +0.01(+1.48%)
Jul 26, 2012 0.5400 0.5400 0.5400 0.5400 5,000 -0.01(-1.82%)
Jul 19, 2012 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Jul 16, 2012 0.5400 0.5400 0.5400 0 -0.05(-8.47%)
Jul 12, 2012 0.5900 0.5900 0.5900 0 -0.02(-3.28%)
Jul 06, 2012 0.6100 0.6100 0.6100 0.6100 0 +0.05(+8.93%)
Jun 28, 2012 0.5600 0.5600 0.5600 0 +0.00(+0.63%)
Jun 26, 2012 0.5565 0.5565 0.5565 0 -0.00(-0.63%)
Jun 25, 2012 0.5600 0.5600 0.5600 0.5600 3,500 -0.01(-1.58%)
Jun 20, 2012 0.5690 0.5690 0.5690 0 +0.03(+5.37%)
Jun 14, 2012 0.5400 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Jun 12, 2012 0.5300 0.5300 0.5300 0 -0.03(-6.03%)
Jun 10, 2012 0.5640 0.5640 0.5640 0 +0.00(+0.00%)
Jun 08, 2012 0.5640 0.5640 0.5640 0.5640 3,600 +0.00(+0.00%)
Jun 06, 2012 0.5640 0.5640 0.5640 0 +0.02(+2.90%)
Jun 05, 2012 0.5481 0.5481 0.5481 0.5481 6,400 -0.02(-2.82%)
May 31, 2012 0.5640 0.5640 0.5640 0.5640 0 +0.00(+0.00%)
May 30, 2012 0.5640 0.5640 0.5640 0.5640 934 -0.01(-1.66%)
May 17, 2012 0.5735 0.5735 0.5735 0 -0.01(-1.12%)
May 11, 2012 0.5800 0.5800 0.5800 0 -0.05(-7.35%)
May 01, 2012 0.6260 0.6260 0.6260 0 +0.00(+0.00%)
Apr 30, 2012 0.6260 0.6260 0.6260 0.6260 167 -0.00(-0.63%)
Apr 25, 2012 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Apr 23, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 12, 2012 0.6500 0.6500 0.6500 0 -0.06(-8.45%)
Apr 05, 2012 0.7100 0.7100 0.7100 0 +0.03(+4.41%)
Apr 04, 2012 0.6800 0.6800 0.6800 0.6800 20,800 +0.00(+0.00%)
Apr 03, 2012 0.6800 0.6800 0.6800 0.6800 130 +0.01(+1.49%)
Mar 30, 2012 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Mar 28, 2012 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Mar 21, 2012 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Mar 19, 2012 0.7800 0.7800 0.7800 0 +0.04(+5.41%)
Mar 14, 2012 0.7400 0.7400 0.7400 0 -0.02(-2.63%)
Mar 02, 2012 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Mar 01, 2012 0.7500 0.7500 0.7500 0.7500 531 +0.00(+0.00%)
Feb 28, 2012 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 27, 2012 0.7500 0.7500 0.7500 0.7500 105,100 -0.02(-2.24%)
Feb 23, 2012 0.7672 0.7672 0.7672 0.7672 48,000 -0.03(-4.10%)
Feb 22, 2012 0.8000 0.8000 0.8000 0.8000 72,500 +0.05(+6.67%)
Feb 17, 2012 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Feb 16, 2012 0.7600 0.7600 0.7600 0.7600 6,000 +0.03(+4.11%)
Feb 03, 2012 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Jan 31, 2012 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
Jan 30, 2012 0.7200 0.7200 0.7200 0.7200 1,500 -0.01(-1.37%)
Jan 27, 2012 0.7300 0.7300 0.7300 0.7300 1,427 -0.04(-5.19%)
Jan 26, 2012 0.7700 0.7700 0.7700 0.7700 13,000 +0.01(+1.32%)
Jan 24, 2012 0.7600 0.7600 0.7600 0.7600 0 +0.04(+4.83%)
Jan 23, 2012 0.7700 0.7700 0.7250 0.7250 8,200 +0.00(+0.00%)
Jan 18, 2012 0.7250 0.7250 0.7250 0 +0.01(+0.69%)
Jan 17, 2012 0.7650 0.7650 0.7200 0.7200 10,800 -0.04(-4.64%)
Jan 13, 2012 0.7550 0.7550 0.7550 0.7550 6,400 +0.07(+9.42%)
Jan 10, 2012 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
Jan 06, 2012 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Jan 03, 2012 0.6800 0.6800 0.6800 0 +0.04(+5.43%)
Dec 30, 2011 0.6450 0.6450 0.6450 0.6450 26,900 +0.00(+0.00%)
Dec 29, 2011 0.6450 0.6450 0.6450 0.6450 1,093 -0.01(-0.77%)
Dec 27, 2011 0.6500 0.6500 0.6500 0.6500 18,000 +0.01(+1.56%)
Dec 22, 2011 0.6400 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Dec 21, 2011 0.6300 0.6300 0.6300 0.6300 8,848 +0.01(+0.80%)
Dec 20, 2011 0.6250 0.6250 0.6250 0.6250 9,400 +0.01(+0.81%)
Dec 19, 2011 0.6200 0.6200 0.6200 0.6200 138 +0.00(+0.00%)
Dec 16, 2011 0.6200 0.6200 0.6200 0.6200 15,700 -0.04(-5.34%)
Dec 13, 2011 0.6550 0.6550 0.6550 0.6550 0 -0.02(-2.24%)
Dec 12, 2011 0.6700 0.6700 0.6700 0.6700 6,300 -0.01(-0.74%)
Dec 09, 2011 0.6750 0.6750 0.6750 0.6750 8,000 +0.01(+1.50%)
Dec 05, 2011 0.6650 0.6650 0.6650 0 +0.01(+0.76%)
Dec 02, 2011 0.6600 0.6600 0.6600 0.6600 881 +0.01(+1.54%)
Dec 01, 2011 0.6500 0.6500 0.6500 0.6500 45,200 +0.01(+1.56%)
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%)
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.