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

Hit Technologies Inc (TSV: HIT )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2018 0.0250 0.0300 0.0250 0.0300 399,600 -0.01(-14.29%)
May 30, 2018 0.0300 0.0350 0.0300 0.0350 100,000 +0.01(+40.00%)
May 29, 2018 0.0300 0.0300 0.0250 0.0250 38,272 -0.00(-16.67%)
May 28, 2018 0.0300 0.0300 0.0300 0.0300 423,900 +0.00(+0.00%)
May 25, 2018 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
May 24, 2018 0.0300 0.0300 0.0300 0.0300 78,000 +0.00(+0.00%)
May 23, 2018 0.0300 0.0300 0.0300 0.0300 34,375 -0.01(-14.29%)
May 22, 2018 0.0300 0.0400 0.0300 0.0350 34,000 +0.00(+0.00%)
May 18, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 17, 2018 0.0350 0.0350 0.0350 0.0350 45,000 -0.00(-12.50%)
May 16, 2018 0.0350 0.0400 0.0350 0.0400 69,800 +0.00(+0.00%)
May 11, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 10, 2018 0.0350 0.0350 0.0350 0.0350 55,000 +0.00(+0.00%)
May 09, 2018 0.0300 0.0350 0.0300 0.0350 130,400 +0.00(+0.00%)
May 08, 2018 0.0350 0.0350 0.0300 0.0350 220,227 +0.00(+0.00%)
May 07, 2018 0.0350 0.0350 0.0350 0.0350 154,600 +0.00(+0.00%)
May 04, 2018 0.0400 0.0400 0.0350 0.0350 59,000 +0.00(+0.00%)
May 03, 2018 0.0350 0.0350 0.0350 0.0350 99,000 +0.00(+0.00%)
May 02, 2018 0.0350 0.0350 0.0350 0.0350 66,000 -0.00(-12.50%)
Apr 30, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 27, 2018 0.0400 0.0400 0.0400 0.0400 135,100 +0.00(+0.00%)
Apr 26, 2018 0.0400 0.0400 0.0400 0.0400 757,650 +0.00(+0.00%)
Apr 25, 2018 0.0450 0.0450 0.0400 0.0400 66,000 +0.00(+0.00%)
Apr 24, 2018 0.0400 0.0400 0.0400 0.0400 100,033 +0.00(+0.00%)
Apr 23, 2018 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-11.11%)
Apr 20, 2018 0.0450 0.0450 0.0400 0.0450 60,000 +0.00(+0.00%)
Apr 19, 2018 0.0450 0.0450 0.0400 0.0450 408,536 +0.00(+0.00%)
Apr 18, 2018 0.0450 0.0450 0.0450 0.0450 70,000 +0.00(+0.00%)
Apr 17, 2018 0.0450 0.0450 0.0400 0.0450 108,500 +0.00(+0.00%)
Apr 16, 2018 0.0450 0.0450 0.0400 0.0450 178,700 +0.00(+0.00%)
Apr 13, 2018 0.0450 0.0450 0.0450 0.0450 78,271 +0.00(+0.00%)
Apr 12, 2018 0.0500 0.0500 0.0450 0.0450 84,911 +0.00(+0.00%)
Apr 11, 2018 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+0.00%)
Apr 10, 2018 0.0450 0.0450 0.0450 0.0450 368,590 +0.00(+0.00%)
Apr 09, 2018 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Apr 06, 2018 0.0450 0.0500 0.0450 0.0450 152,000 +0.00(+0.00%)
Apr 05, 2018 0.0500 0.0500 0.0450 0.0450 111,800 -0.01(-18.18%)
Apr 04, 2018 0.0550 0.0550 0.0450 0.0550 479,690 +0.00(+10.00%)
Apr 03, 2018 0.0550 0.0550 0.0500 0.0500 106,555 -0.00(-9.09%)
Apr 02, 2018 0.0600 0.0600 0.0500 0.0550 74,565 +0.00(+0.00%)
Mar 29, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 28, 2018 0.0500 0.0650 0.0500 0.0600 618,628 +0.01(+20.00%)
Mar 27, 2018 0.0550 0.0550 0.0500 0.0500 85,200 -0.01(-16.67%)
Mar 26, 2018 0.0600 0.0600 0.0550 0.0600 417,783 -0.01(-7.69%)
Mar 23, 2018 0.0550 0.0650 0.0550 0.0650 786,200 +0.01(+18.18%)
Mar 22, 2018 0.0550 0.0600 0.0550 0.0550 577,037 -0.00(-8.33%)
Mar 21, 2018 0.0500 0.0600 0.0500 0.0600 1,849,984 +0.01(+33.33%)
Mar 20, 2018 0.0500 0.0500 0.0450 0.0450 204,000 -0.01(-10.00%)
Mar 19, 2018 0.0500 0.0550 0.0500 0.0500 190,200 +0.00(+0.00%)
Mar 16, 2018 0.0500 0.0500 0.0450 0.0500 626,222 -0.00(-9.09%)
Mar 15, 2018 0.0550 0.0600 0.0500 0.0550 419,709 +0.00(+0.00%)
Mar 14, 2018 0.0600 0.0600 0.0550 0.0550 244,000 +0.00(+0.00%)
Mar 13, 2018 0.0600 0.0600 0.0550 0.0550 748,367 +0.00(+0.00%)
Mar 12, 2018 0.0500 0.0750 0.0500 0.0550 5,511,753 +0.01(+22.22%)
Mar 09, 2018 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Mar 08, 2018 0.0450 0.0500 0.0450 0.0450 169,000 +0.00(+0.00%)
Mar 07, 2018 0.0450 0.0450 0.0400 0.0450 174,503 +0.00(+0.00%)
Mar 06, 2018 0.0450 0.0500 0.0450 0.0450 316,600 -0.01(-10.00%)
Mar 05, 2018 0.0500 0.0500 0.0450 0.0500 1,220,880 +0.00(+0.00%)
Mar 02, 2018 0.0550 0.0550 0.0450 0.0500 1,340,121 -0.00(-9.09%)
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.