Home Bistro Inc. (HBIS)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2799

-0.0101

(-3.48%)

At close: 03:31PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	0.3000	0.3000	0.2800	0.2800	0.2800	14,200
Jun 30, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	300
Jun 29, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jun 28, 2022	0.3490	0.3490	0.2900	0.2900	0.2900	34,100
Jun 27, 2022	0.3700	0.4000	0.2800	0.3140	0.3140	24,800
Jun 24, 2022	0.3800	0.3900	0.3700	0.3700	0.3700	4,900
Jun 23, 2022	0.4300	0.4300	0.4000	0.4120	0.4120	28,700
Jun 22, 2022	0.4500	0.4900	0.4300	0.4300	0.4300	8,200
Jun 21, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 17, 2022	0.3950	0.5000	0.3600	0.5000	0.5000	3,800
Jun 16, 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
Jun 15, 2022	0.4200	0.4200	0.3850	0.3850	0.3850	4,200
Jun 14, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	500
Jun 13, 2022	0.4100	0.4250	0.4100	0.4250	0.4250	600
Jun 10, 2022	0.4300	0.4350	0.4300	0.4300	0.4300	6,200
Jun 09, 2022	0.4300	0.4400	0.4300	0.4300	0.4300	9,600
Jun 08, 2022	0.4350	0.4350	0.4350	0.4350	0.4350	800
Jun 07, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	2,200
Jun 06, 2022	0.4500	0.4830	0.4310	0.4350	0.4350	3,700
Jun 03, 2022	0.4510	0.4700	0.4500	0.4500	0.4500	3,200
Jun 02, 2022	0.5000	0.5000	0.4500	0.4500	0.4500	800
Jun 01, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
May 31, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
May 27, 2022	0.2600	0.5200	0.2600	0.4500	0.4500	2,800
May 26, 2022	0.4450	0.5200	0.4450	0.5200	0.5200	400
May 25, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	400
May 24, 2022	0.4850	0.4850	0.4850	0.4850	0.4850	700
May 23, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	500
May 20, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	12,200
May 19, 2022	0.4600	0.4850	0.4600	0.4850	0.4850	2,800
May 18, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	500
May 17, 2022	0.5110	0.5200	0.4600	0.5200	0.5200	10,700
May 16, 2022	0.5200	0.5300	0.5110	0.5300	0.5300	1,500
May 13, 2022	0.5110	0.5110	0.5110	0.5110	0.5110	1,100
May 12, 2022	0.5400	0.5400	0.2830	0.5300	0.5300	2,300
May 11, 2022	0.4900	0.4900	0.4000	0.4000	0.4000	4,000
May 10, 2022	0.4000	0.5100	0.4000	0.5100	0.5100	5,000
May 09, 2022	0.5100	0.5300	0.1500	0.5300	0.5300	6,300
May 06, 2022	0.5200	0.5200	0.5170	0.5170	0.5170	3,700
May 05, 2022	0.5100	0.5300	0.5100	0.5300	0.5300	1,500
May 04, 2022	0.5200	0.6000	0.5100	0.6000	0.6000	1,800
May 03, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	500
May 02, 2022	0.5100	0.6500	0.5100	0.5100	0.5100	1,300
Apr 29, 2022	0.5100	0.5200	0.5100	0.5100	0.5100	15,700
Apr 28, 2022	0.5000	0.5100	0.4000	0.5100	0.5100	8,800
Apr 27, 2022	0.5100	0.5100	0.5000	0.5000	0.5000	2,200
Apr 26, 2022	0.5250	0.5250	0.5200	0.5200	0.5200	3,600
Apr 25, 2022	0.5200	0.5400	0.5200	0.5300	0.5300	2,200
Apr 22, 2022	0.5330	0.5400	0.5220	0.5400	0.5400	800
Apr 21, 2022	0.5330	0.5330	0.5330	0.5330	0.5330	800
Apr 20, 2022	0.5500	0.5500	0.5200	0.5200	0.5200	2,000
Apr 19, 2022	0.5680	0.5680	0.5500	0.5500	0.5500	1,300
Apr 18, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	500
Apr 14, 2022	0.5500	0.6000	0.5300	0.6000	0.6000	2,200
Apr 13, 2022	0.5000	0.5100	0.5000	0.5100	0.5100	2,300
Apr 12, 2022	0.7500	0.8000	0.5000	0.5000	0.5000	6,500
Apr 11, 2022	0.5500	0.5500	0.5000	0.5400	0.5400	20,200
Apr 08, 2022	0.5900	0.6450	0.5900	0.5900	0.5900	500
Apr 07, 2022	0.5900	0.7500	0.5800	0.7000	0.7000	1,400
Apr 06, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	100
Apr 05, 2022	0.5100	0.6000	0.2290	0.5800	0.5800	17,400
Apr 04, 2022	0.5400	0.5500	0.5100	0.5300	0.5300	8,600
Apr 01, 2022	0.5300	0.6400	0.5300	0.5500	0.5500	13,100
Mar 31, 2022	0.5500	0.6500	0.5300	0.6500	0.6500	3,100
Mar 30, 2022	0.5300	0.6600	0.5300	0.5500	0.5500	5,100
Mar 29, 2022	0.6700	0.6900	0.6700	0.6900	0.6900	12,600
Mar 28, 2022	0.7500	0.7750	0.5500	0.7400	0.7400	23,300
Mar 25, 2022	0.7500	0.7750	0.7500	0.7500	0.7500	1,900
Mar 24, 2022	0.7500	0.8000	0.7500	0.8000	0.8000	2,900
Mar 23, 2022	0.7500	0.8400	0.7500	0.8000	0.8000	10,500
Mar 22, 2022	0.8400	0.8450	0.7500	0.7800	0.7800	20,700
Mar 21, 2022	0.8300	0.8300	0.8000	0.8300	0.8300	10,100
Mar 18, 2022	0.8300	0.8900	0.8300	0.8900	0.8900	3,200
Mar 17, 2022	0.8700	0.8700	0.8500	0.8700	0.8700	2,900
Mar 16, 2022	0.8300	0.8900	0.8300	0.8700	0.8700	1,500
Mar 15, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	300
Mar 14, 2022	0.8600	0.8600	0.8500	0.8500	0.8500	2,400
Mar 11, 2022	0.8750	0.8900	0.8600	0.8600	0.8600	7,200
Mar 10, 2022	0.8500	0.8900	0.8300	0.8550	0.8550	4,800
Mar 09, 2022	0.8500	0.8500	0.8300	0.8300	0.8300	6,500
Mar 08, 2022	0.8600	0.8800	0.7500	0.8300	0.8300	6,600
Mar 07, 2022	0.8100	0.9000	0.7800	0.8700	0.8700	14,000
Mar 04, 2022	0.7500	0.8100	0.7000	0.8100	0.8100	4,800
Mar 03, 2022	0.7900	0.8100	0.7800	0.7800	0.7800	1,700
Mar 02, 2022	0.8200	0.8200	0.8000	0.8000	0.8000	15,600
Mar 01, 2022	0.8400	0.8400	0.8110	0.8110	0.8110	3,100
Feb 28, 2022	0.8200	0.9000	0.8200	0.8200	0.8200	3,400
Feb 25, 2022	0.8820	0.8820	0.8110	0.8110	0.8110	700
Feb 24, 2022	0.8700	0.9000	0.8700	0.9000	0.9000	5,200
Feb 23, 2022	0.8580	0.9000	0.8580	0.8850	0.8850	3,900
Feb 22, 2022	0.8400	0.9000	0.8110	0.8560	0.8560	27,000
Feb 18, 2022	0.9500	0.9500	0.9000	0.9000	0.9000	35,600
Feb 17, 2022	0.9000	0.9500	0.9000	0.9370	0.9370	18,800
Feb 16, 2022	0.9000	0.9200	0.9000	0.9200	0.9200	500
Feb 15, 2022	0.9300	0.9300	0.9000	0.9000	0.9000	2,300
Feb 14, 2022	0.9100	1.0300	0.9100	1.0300	1.0300	2,800
Feb 11, 2022	1.0400	1.0500	0.9000	0.9100	0.9100	16,900
Feb 10, 2022	1.0900	1.0900	0.9800	1.0300	1.0300	7,600
Feb 09, 2022	0.9300	1.0900	0.9300	1.0300	1.0300	1,700
Feb 08, 2022	1.0800	1.0900	0.9430	1.0600	1.0600	5,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,028.86+167.50(+0.89%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7734-0.0043(-0.56%)

CRUDE OIL108.37-0.06(-0.06%)

BTC-CAD25,582.02+304.63(+1.21%)

Home Bistro Inc. (HBIS)

S&P/TSX
19,028.86
+167.50(+0.89%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7734
-0.0043(-0.56%)

CRUDE OIL
108.37
-0.06(-0.06%)

BTC-CAD
25,582.02
+304.63(+1.21%)