Canada markets closed

Home Bistro Inc. (HBIS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.0000-0.0300 (-2.91%)
At close: 02:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan. 04, 20221.15001.15001.04501.08001.080015,200
Jan. 03, 20220.96801.03000.88001.03001.030017,300
Dec. 31, 20210.94500.96800.89000.96800.96806,300
Dec. 30, 20210.94000.96000.93000.95000.95006,100
Dec. 29, 20210.90000.95000.90000.93000.93004,100
Dec. 28, 20210.90000.95000.90000.92000.920017,600
Dec. 27, 20210.99501.03000.97000.97000.970014,700
Dec. 23, 20210.93001.05000.93000.99000.990029,300
Dec. 22, 20210.98000.99000.87800.89000.89005,700
Dec. 21, 20210.80000.98000.80000.87700.87707,800
Dec. 20, 20210.80001.00000.80000.80000.80004,800
Dec. 17, 20210.91000.95000.80000.80000.800018,000
Dec. 16, 20210.87001.00000.85000.85000.85001,900
Dec. 15, 20211.00001.00000.80000.85000.85005,800
Dec. 14, 20210.83001.00000.83000.98000.98006,500
Dec. 13, 20210.92001.00000.81000.90000.90004,800
Dec. 10, 20210.80000.90000.80000.90000.90008,600
Dec. 09, 20210.89500.89500.89500.89500.89501,100
Dec. 08, 20210.85001.01000.85000.97000.970015,100
Dec. 07, 20210.85001.07000.85001.00001.000014,800
Dec. 06, 20211.00001.10000.92001.06001.060013,500
Dec. 03, 20211.00001.13000.99001.13001.130011,000
Dec. 02, 20210.90001.00000.90000.99000.99004,100
Dec. 01, 20210.88000.95000.86000.91000.910021,300
Nov. 30, 20210.81000.89900.81000.86000.860010,700
Nov. 29, 20210.85000.87000.75500.84500.845025,800
Nov. 26, 20210.93000.99000.93000.93000.930014,600
Nov. 24, 20210.81601.00000.81600.93000.930010,300
Nov. 23, 20210.87000.87000.80100.81600.816089,000
Nov. 22, 20211.16001.17000.85000.87000.870034,000
Nov. 19, 20211.12001.15000.93001.02001.020018,600
Nov. 18, 20211.16501.25001.15001.15001.15004,700
Nov. 17, 20211.07501.27001.07001.16001.160011,200
Nov. 16, 20211.12001.12000.92001.09001.090023,500
Nov. 15, 20211.16001.18000.90101.11001.110025,100
Nov. 12, 20211.00001.15001.00001.15001.150011,200
Nov. 11, 20211.11001.11501.10001.10001.100017,600
Nov. 10, 20211.15001.18001.02001.11001.110029,300
Nov. 09, 20211.21501.25001.16001.16001.160013,700
Nov. 08, 20211.24001.28001.20001.21001.210013,200
Nov. 05, 20211.25001.26001.18001.20001.200013,400
Nov. 04, 20211.27001.27001.20001.25001.250011,500
Nov. 03, 20211.32901.33001.27001.27001.27004,200
Nov. 02, 20211.36001.38001.22001.32001.320013,900
Nov. 01, 20211.31001.40001.20001.22001.220038,400
Oct. 29, 20211.29001.29001.23001.25001.250011,700
Oct. 28, 20211.45001.45001.19001.28001.280036,300
Oct. 27, 20211.45001.45001.35001.43001.430021,600
Oct. 26, 20211.45001.50001.30001.45001.450058,000
Oct. 25, 20211.30001.45001.28001.31001.310075,600
Oct. 22, 20211.24001.25001.15001.19001.190011,300
Oct. 21, 20211.35001.48001.24001.24001.240048,800
Oct. 20, 20211.39001.39401.27001.32001.320028,600
Oct. 19, 20211.29001.45001.29001.39001.390017,500
Oct. 18, 20211.30001.45001.30001.45001.450021,200
Oct. 15, 20211.36501.45001.29001.32001.320018,900
Oct. 14, 20211.45001.51001.38001.41001.410043,000
Oct. 13, 20211.42001.44001.39001.41501.415014,200
Oct. 12, 20211.35001.45001.33001.41001.410016,900
Oct. 11, 20211.35001.45001.29001.35001.350048,000
Oct. 08, 20211.46001.46001.26001.26001.260041,400
Oct. 07, 20211.52001.52001.44001.46301.46304,500
Oct. 06, 20211.50001.58001.28001.45001.450015,600
Oct. 05, 20211.51001.55001.43001.49001.490031,500
Oct. 04, 20211.39001.56001.37301.40001.400061,100
Oct. 01, 20211.23001.39001.23001.35801.358031,000
Sep. 30, 20211.35001.35001.16001.23001.230053,200
Sep. 29, 20211.46001.46001.15001.35001.350045,700
Sep. 28, 20211.55001.60001.31001.45001.450039,300
Sep. 27, 20211.50001.62001.39801.50001.500024,400
Sep. 24, 20211.47501.64001.30001.56001.560032,800
Sep. 23, 20211.74001.80001.45001.46001.460054,700
Sep. 22, 20211.53001.79001.49001.75001.750095,100
Sep. 21, 20211.10001.80001.05001.55001.5500101,900
Sep. 20, 20211.70001.70001.00001.05001.050097,100
Sep. 17, 20211.53001.77001.46501.54001.540025,100
Sep. 16, 20211.78001.78001.40001.50001.500036,800
Sep. 15, 20211.74001.79001.49001.70001.700032,600
Sep. 14, 20211.70001.93001.60001.60001.6000170,100
Sep. 13, 20211.60001.98001.50001.65001.6500222,800
Sep. 10, 20211.34001.50001.25001.48001.480052,100
Sep. 09, 20211.72001.83001.26001.28501.2850134,000
Sep. 08, 20211.39001.88001.33501.70001.7000119,200
Sep. 07, 20211.04501.62001.01001.30001.3000113,700
Sep. 03, 20210.98001.01000.97000.97000.970013,700
Sep. 02, 20211.10001.10000.95000.98000.98006,200
Sep. 01, 20211.10001.11000.93001.05001.050035,100
Aug. 31, 20211.08001.08001.04501.08001.080027,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...