Canada Markets closed

Home Bistro Inc. (HBIS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4503-0.0697 (-13.40%)
At close: 01:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.26000.52000.26000.45000.45002,800
May 26, 20220.44500.52000.44500.52000.5200400
May 25, 20220.46000.46000.46000.46000.4600400
May 24, 20220.48500.48500.48500.48500.4850700
May 23, 20220.46000.46000.46000.46000.4600500
May 20, 20220.46000.46000.46000.46000.460012,200
May 19, 20220.46000.48500.46000.48500.48502,800
May 18, 20220.46000.46000.46000.46000.4600500
May 17, 20220.51100.52000.46000.52000.520010,700
May 16, 20220.52000.53000.51100.53000.53001,500
May 13, 20220.51100.51100.51100.51100.51101,100
May 12, 20220.54000.54000.28300.53000.53002,300
May 11, 20220.49000.49000.40000.40000.40004,000
May 10, 20220.40000.51000.40000.51000.51005,000
May 09, 20220.51000.53000.15000.53000.53006,300
May 06, 20220.52000.52000.51700.51700.51703,700
May 05, 20220.51000.53000.51000.53000.53001,500
May 04, 20220.52000.60000.51000.60000.60001,800
May 03, 20220.51000.51000.51000.51000.5100500
May 02, 20220.51000.65000.51000.51000.51001,300
Apr 29, 20220.51000.52000.51000.51000.510015,700
Apr 28, 20220.50000.51000.40000.51000.51008,800
Apr 27, 20220.51000.51000.50000.50000.50002,200
Apr 26, 20220.52500.52500.52000.52000.52003,600
Apr 25, 20220.52000.54000.52000.53000.53002,200
Apr 22, 20220.53300.54000.52200.54000.5400800
Apr 21, 20220.53300.53300.53300.53300.5330800
Apr 20, 20220.55000.55000.52000.52000.52002,000
Apr 19, 20220.56800.56800.55000.55000.55001,300
Apr 18, 20220.60000.60000.60000.60000.6000500
Apr 14, 20220.55000.60000.53000.60000.60002,200
Apr 13, 20220.50000.51000.50000.51000.51002,300
Apr 12, 20220.75000.80000.50000.50000.50006,500
Apr 11, 20220.55000.55000.50000.54000.540020,200
Apr 08, 20220.59000.64500.59000.59000.5900500
Apr 07, 20220.59000.75000.58000.70000.70001,400
Apr 06, 20220.75000.75000.75000.75000.7500100
Apr 05, 20220.51000.60000.22900.58000.580017,400
Apr 04, 20220.54000.55000.51000.53000.53008,600
Apr 01, 20220.53000.64000.53000.55000.550013,100
Mar 31, 20220.55000.65000.53000.65000.65003,100
Mar 30, 20220.53000.66000.53000.55000.55005,100
Mar 29, 20220.67000.69000.67000.69000.690012,600
Mar 28, 20220.75000.77500.55000.74000.740023,300
Mar 25, 20220.75000.77500.75000.75000.75001,900
Mar 24, 20220.75000.80000.75000.80000.80002,900
Mar 23, 20220.75000.84000.75000.80000.800010,500
Mar 22, 20220.84000.84500.75000.78000.780020,700
Mar 21, 20220.83000.83000.80000.83000.830010,100
Mar 18, 20220.83000.89000.83000.89000.89003,200
Mar 17, 20220.87000.87000.85000.87000.87002,900
Mar 16, 20220.83000.89000.83000.87000.87001,500
Mar 15, 20220.85000.85000.85000.85000.8500300
Mar 14, 20220.86000.86000.85000.85000.85002,400
Mar 11, 20220.87500.89000.86000.86000.86007,200
Mar 10, 20220.85000.89000.83000.85500.85504,800
Mar 09, 20220.85000.85000.83000.83000.83006,500
Mar 08, 20220.86000.88000.75000.83000.83006,600
Mar 07, 20220.81000.90000.78000.87000.870014,000
Mar 04, 20220.75000.81000.70000.81000.81004,800
Mar 03, 20220.79000.81000.78000.78000.78001,700
Mar 02, 20220.82000.82000.80000.80000.800015,600
Mar 01, 20220.84000.84000.81100.81100.81103,100
Feb 28, 20220.82000.90000.82000.82000.82003,400
Feb 25, 20220.88200.88200.81100.81100.8110700
Feb 24, 20220.87000.90000.87000.90000.90005,200
Feb 23, 20220.85800.90000.85800.88500.88503,900
Feb 22, 20220.84000.90000.81100.85600.856027,000
Feb 18, 20220.95000.95000.90000.90000.900035,600
Feb 17, 20220.90000.95000.90000.93700.937018,800
Feb 16, 20220.90000.92000.90000.92000.9200500
Feb 15, 20220.93000.93000.90000.90000.90002,300
Feb 14, 20220.91001.03000.91001.03001.03002,800
Feb 11, 20221.04001.05000.90000.91000.910016,900
Feb 10, 20221.09001.09000.98001.03001.03007,600
Feb 09, 20220.93001.09000.93001.03001.03001,700
Feb 08, 20221.08001.09000.94301.06001.06005,000
Feb 07, 20221.15001.15000.90001.09001.090017,800
Feb 04, 20221.03001.10001.03001.10001.10002,200
Feb 03, 20221.03001.10001.03001.03001.03007,500
Feb 02, 20221.08001.18001.02001.10001.100019,100
Feb 01, 20221.00001.08001.00001.06001.06006,300
Jan 31, 20220.98701.10400.98701.08001.08006,100
Jan 28, 20220.97000.98500.95000.97500.97502,900
Jan 27, 20221.01001.01000.98000.98000.9800800
Jan 26, 20221.19001.19001.00001.00001.000011,700
Jan 25, 20221.05001.05001.00001.05001.05003,300
Jan 24, 20220.94000.97000.94000.97000.97002,400
Jan 21, 20221.00001.00000.92001.00001.00009,600
Jan 20, 20221.04001.04101.03001.03001.03003,700
Jan 19, 20221.04001.05001.00001.00001.00002,000
Jan 18, 20220.95001.05000.90001.03001.030013,700
Jan 14, 20220.95001.03000.95001.01001.01002,600
Jan 13, 20221.05001.18000.92001.03001.03005,500
Jan 12, 20221.20001.21000.91001.08001.080021,300
Jan 11, 20220.87601.20000.87601.20001.20007,900
Jan 10, 20221.20501.21001.00001.02001.020023,200
Jan 07, 20221.06001.20001.05001.20001.20007,900
Jan 06, 20221.10001.18001.09001.10001.100019,200
Jan 05, 20221.10001.11001.08001.10001.100025,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...